Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 185.23 | 186.29 | 183.82 | 183.92 | 8,500,950 | -1.01(-0.54%) |
Mar 30, 2021 | 183.23 | 185.72 | 182.96 | 184.93 | 5,946,989 | +0.68(+0.37%) |
Mar 29, 2021 | 184.64 | 185.34 | 182.56 | 184.25 | 7,566,595 | -1.07(-0.58%) |
Mar 26, 2021 | 188.22 | 188.36 | 181.98 | 185.32 | 10,229,330 | -0.99(-0.53%) |
Mar 25, 2021 | 181.26 | 187.10 | 180.42 | 186.30 | 9,634,334 | +2.18(+1.19%) |
Mar 24, 2021 | 189.44 | 189.88 | 184.04 | 184.12 | 13,590,355 | -4.00(-2.12%) |
Mar 23, 2021 | 190.97 | 191.72 | 187.36 | 188.12 | 10,730,972 | -4.12(-2.14%) |
Mar 22, 2021 | 192.63 | 195.69 | 191.38 | 192.23 | 8,864,170 | +1.71(+0.90%) |
Mar 19, 2021 | 190.30 | 193.37 | 189.14 | 190.52 | 28,446,910 | -1.14(-0.59%) |
Mar 18, 2021 | 194.32 | 194.45 | 191.12 | 191.66 | 9,668,708 | -2.95(-1.52%) |
Mar 17, 2021 | 192.81 | 195.55 | 191.16 | 194.61 | 14,449,733 | +1.00(+0.51%) |
Mar 16, 2021 | 195.46 | 195.95 | 192.25 | 193.61 | 9,704,381 | -2.51(-1.28%) |
Mar 15, 2021 | 197.90 | 197.90 | 194.17 | 196.12 | 10,348,227 | -0.40(-0.20%) |
Mar 12, 2021 | 195.89 | 197.76 | 194.55 | 196.52 | 13,292,280 | +0.41(+0.21%) |
Mar 11, 2021 | 196.74 | 198.40 | 194.76 | 196.11 | 11,959,130 | +1.69(+0.87%) |
Mar 10, 2021 | 196.67 | 198.15 | 194.05 | 194.43 | 13,693,943 | +0.55(+0.28%) |
Mar 09, 2021 | 199.53 | 201.04 | 193.74 | 193.88 | 23,335,100 | -7.38(-3.67%) |
Mar 08, 2021 | 196.67 | 202.36 | 193.16 | 201.25 | 25,150,060 | +11.88(+6.27%) |
Mar 05, 2021 | 188.54 | 189.95 | 182.74 | 189.37 | 10,299,759 | +1.95(+1.04%) |
Mar 04, 2021 | 189.28 | 191.85 | 183.52 | 187.42 | 12,564,618 | -4.22(-2.20%) |
Mar 03, 2021 | 194.00 | 196.17 | 191.59 | 191.63 | 8,765,770 | -1.68(-0.87%) |
Mar 02, 2021 | 195.46 | 197.32 | 192.86 | 193.31 | 8,389,790 | -1.04(-0.53%) |
Mar 01, 2021 | 192.61 | 196.26 | 190.77 | 194.35 | 10,732,187 | +5.92(+3.14%) |
Feb 26, 2021 | 189.45 | 190.99 | 184.85 | 188.43 | 15,895,537 | -1.93(-1.02%) |
Feb 25, 2021 | 196.97 | 197.32 | 189.76 | 190.36 | 12,728,043 | -6.51(-3.31%) |
Feb 24, 2021 | 196.94 | 199.95 | 194.69 | 196.87 | 16,236,905 | +0.42(+0.21%) |
Feb 23, 2021 | 192.96 | 198.29 | 188.05 | 196.45 | 23,235,990 | +5.31(+2.78%) |
Feb 22, 2021 | 181.15 | 193.39 | 180.94 | 191.14 | 18,823,762 | +8.08(+4.42%) |
Feb 19, 2021 | 183.67 | 184.18 | 182.20 | 183.05 | 8,863,192 | +0.65(+0.35%) |
Feb 18, 2021 | 184.19 | 185.79 | 182.25 | 182.41 | 12,421,174 | -3.43(-1.84%) |
Feb 17, 2021 | 184.76 | 187.02 | 181.57 | 185.83 | 11,434,124 | +0.09(+0.05%) |
Feb 16, 2021 | 186.69 | 187.83 | 184.26 | 185.75 | 11,654,519 | -1.31(-0.70%) |
Feb 12, 2021 | 192.37 | 193.22 | 185.95 | 187.06 | 27,322,458 | -3.23(-1.70%) |
Feb 11, 2021 | 188.56 | 190.63 | 187.46 | 190.29 | 17,381,452 | +1.28(+0.68%) |
Feb 10, 2021 | 189.36 | 190.08 | 185.21 | 189.01 | 11,433,577 | +1.42(+0.75%) |
Feb 09, 2021 | 187.56 | 188.63 | 185.44 | 187.60 | 11,268,961 | -1.78(-0.94%) |
Feb 08, 2021 | 183.25 | 190.02 | 182.71 | 189.38 | 16,097,004 | +8.81(+4.88%) |
Feb 05, 2021 | 181.12 | 181.73 | 178.75 | 180.57 | 6,662,142 | +0.93(+0.52%) |
Feb 04, 2021 | 177.11 | 180.79 | 175.92 | 179.65 | 9,053,977 | +3.79(+2.15%) |
Feb 03, 2021 | 176.43 | 177.85 | 175.19 | 175.86 | 5,522,569 | -0.53(-0.30%) |
Feb 02, 2021 | 173.21 | 179.18 | 172.24 | 176.38 | 12,232,906 | +5.97(+3.50%) |
Feb 01, 2021 | 170.28 | 171.17 | 167.48 | 170.41 | 8,163,654 | +2.79(+1.67%) |
Jan 29, 2021 | 168.37 | 169.26 | 165.25 | 167.62 | 12,890,676 | -3.70(-2.16%) |
Jan 28, 2021 | 165.63 | 172.32 | 165.41 | 171.32 | 14,489,946 | +8.82(+5.43%) |
Jan 27, 2021 | 164.47 | 165.80 | 160.00 | 162.50 | 18,280,662 | -6.51(-3.85%) |
Jan 26, 2021 | 172.07 | 172.79 | 168.50 | 169.01 | 7,530,584 | -2.32(-1.36%) |
Jan 25, 2021 | 171.33 | 172.55 | 168.22 | 171.33 | 7,855,637 | -0.89(-0.52%) |
Jan 22, 2021 | 173.44 | 174.68 | 171.33 | 172.22 | 9,548,218 | +1.50(+0.88%) |
Jan 21, 2021 | 172.68 | 174.43 | 170.46 | 170.72 | 8,442,629 | -2.35(-1.36%) |
Jan 20, 2021 | 174.65 | 177.30 | 172.44 | 173.08 | 9,833,459 | +1.38(+0.80%) |
Jan 19, 2021 | 171.54 | 173.15 | 170.88 | 171.70 | 7,840,024 | +0.82(+0.48%) |
Jan 15, 2021 | 172.39 | 173.62 | 169.62 | 170.88 | 12,272,367 | -1.98(-1.15%) |
Jan 14, 2021 | 176.44 | 177.77 | 172.84 | 172.87 | 8,971,552 | -2.68(-1.53%) |
Jan 13, 2021 | 173.83 | 177.15 | 173.18 | 175.55 | 6,859,262 | +0.13(+0.07%) |
Jan 12, 2021 | 176.72 | 177.74 | 174.29 | 175.42 | 8,374,677 | -3.09(-1.73%) |
Jan 11, 2021 | 177.17 | 180.67 | 176.77 | 178.51 | 6,482,379 | +0.40(+0.22%) |
Jan 08, 2021 | 178.23 | 179.44 | 176.03 | 178.11 | 7,920,128 | +0.11(+0.06%) |
Jan 07, 2021 | 178.92 | 179.37 | 176.99 | 178.00 | 7,322,157 | -0.54(-0.30%) |
Jan 06, 2021 | 177.74 | 181.02 | 176.70 | 178.54 | 7,528,484 | +0.68(+0.38%) |
Jan 05, 2021 | 175.63 | 179.75 | 175.63 | 177.86 | 7,792,257 | +0.76(+0.43%) |