Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 154.94 | 157.18 | 154.94 | 157.01 | 39,458 | +1.69(+1.09%) |
Mar 30, 2021 | 154.58 | 156.09 | 154.16 | 155.32 | 46,564 | -0.98(-0.63%) |
Mar 29, 2021 | 156.07 | 156.47 | 154.89 | 156.30 | 46,377 | +0.23(+0.15%) |
Mar 26, 2021 | 154.53 | 156.35 | 153.18 | 156.07 | 40,800 | +0.36(+0.23%) |
Mar 25, 2021 | 157.26 | 157.26 | 153.22 | 155.71 | 116,623 | -8.62(-5.25%) |
Mar 24, 2021 | 166.89 | 167.50 | 164.02 | 164.33 | 21,497 | -2.56(-1.53%) |
Mar 23, 2021 | 167.66 | 169.13 | 165.98 | 166.89 | 29,252 | +0.29(+0.17%) |
Mar 22, 2021 | 167.35 | 169.32 | 165.60 | 166.60 | 27,061 | -1.56(-0.93%) |
Mar 19, 2021 | 168.26 | 170.27 | 166.04 | 168.16 | 28,300 | -2.35(-1.38%) |
Mar 18, 2021 | 170.49 | 172.78 | 170.26 | 170.51 | 20,159 | -1.58(-0.92%) |
Mar 17, 2021 | 169.94 | 172.09 | 169.50 | 172.09 | 29,491 | +0.45(+0.26%) |
Mar 16, 2021 | 173.23 | 173.35 | 170.86 | 171.64 | 32,173 | -3.13(-1.79%) |
Mar 15, 2021 | 175.99 | 176.96 | 174.45 | 174.77 | 44,638 | -5.34(-2.96%) |
Mar 12, 2021 | 178.48 | 180.11 | 177.77 | 180.11 | 29,900 | +0.14(+0.08%) |
Mar 11, 2021 | 178.29 | 180.21 | 178.09 | 179.97 | 25,668 | +6.81(+3.93%) |
Mar 10, 2021 | 174.82 | 175.41 | 172.12 | 173.16 | 108,400 | +9.75(+5.97%) |
Mar 09, 2021 | 168.74 | 169.66 | 163.20 | 163.41 | 241,584 | -2.57(-1.55%) |
Mar 08, 2021 | 166.38 | 167.18 | 165.39 | 165.98 | 253,176 | +2.50(+1.53%) |
Mar 05, 2021 | 167.89 | 167.89 | 161.36 | 163.48 | 694,800 | -3.63(-2.17%) |
Mar 04, 2021 | 170.36 | 170.99 | 165.71 | 167.11 | 249,458 | -7.37(-4.22%) |
Mar 03, 2021 | 175.18 | 175.71 | 172.86 | 174.48 | 108,656 | -1.82(-1.03%) |
Mar 02, 2021 | 176.08 | 176.31 | 174.91 | 176.30 | 113,591 | -1.27(-0.72%) |
Mar 01, 2021 | 176.67 | 178.22 | 176.28 | 177.57 | 161,920 | +1.93(+1.10%) |
Feb 26, 2021 | 177.09 | 177.33 | 174.28 | 175.64 | 67,300 | -1.88(-1.06%) |
Feb 25, 2021 | 180.25 | 180.25 | 176.27 | 177.52 | 40,761 | +1.30(+0.74%) |
Feb 24, 2021 | 176.65 | 176.65 | 174.89 | 176.22 | 22,884 | -0.85(-0.48%) |
Feb 23, 2021 | 176.09 | 177.37 | 174.14 | 177.07 | 29,823 | -0.37(-0.21%) |
Feb 22, 2021 | 176.92 | 178.20 | 176.72 | 177.44 | 25,938 | -0.58(-0.33%) |
Feb 19, 2021 | 178.15 | 179.97 | 178.00 | 178.02 | 35,400 | +3.04(+1.74%) |
Feb 18, 2021 | 174.86 | 175.70 | 174.18 | 174.98 | 29,038 | -1.52(-0.86%) |
Feb 17, 2021 | 175.55 | 176.50 | 175.00 | 176.50 | 40,058 | -2.68(-1.50%) |
Feb 16, 2021 | 177.99 | 179.29 | 177.64 | 179.18 | 23,361 | +2.10(+1.19%) |
Feb 12, 2021 | 177.88 | 177.88 | 175.68 | 177.08 | 34,000 | -1.11(-0.62%) |
Feb 11, 2021 | 176.51 | 178.31 | 176.51 | 178.19 | 40,410 | +8.44(+4.97%) |
Feb 10, 2021 | 173.00 | 173.00 | 169.20 | 169.75 | 27,682 | -3.21(-1.86%) |
Feb 09, 2021 | 172.22 | 173.12 | 170.67 | 172.96 | 137,612 | +3.37(+1.99%) |
Feb 08, 2021 | 170.62 | 170.62 | 167.52 | 169.59 | 176,701 | +1.04(+0.62%) |
Feb 05, 2021 | 166.58 | 168.63 | 166.38 | 168.55 | 28,200 | +3.70(+2.24%) |
Feb 04, 2021 | 165.93 | 166.28 | 163.81 | 164.85 | 24,197 | -2.15(-1.29%) |
Feb 03, 2021 | 165.77 | 167.00 | 164.81 | 167.00 | 33,007 | -1.24(-0.74%) |
Feb 02, 2021 | 166.53 | 168.49 | 166.20 | 168.24 | 36,724 | +4.11(+2.50%) |
Feb 01, 2021 | 162.61 | 164.29 | 162.23 | 164.13 | 38,081 | +4.29(+2.68%) |
Jan 29, 2021 | 159.94 | 160.92 | 158.51 | 159.84 | 27,600 | -1.15(-0.71%) |
Jan 28, 2021 | 161.85 | 163.24 | 160.98 | 160.99 | 81,571 | -2.04(-1.25%) |
Jan 27, 2021 | 160.27 | 165.40 | 160.00 | 163.03 | 79,812 | -5.88(-3.48%) |
Jan 26, 2021 | 168.68 | 170.03 | 167.63 | 168.91 | 48,785 | +4.31(+2.62%) |
Jan 25, 2021 | 165.23 | 165.25 | 162.76 | 164.60 | 50,548 | -5.10(-3.01%) |
Jan 22, 2021 | 170.25 | 171.02 | 169.18 | 169.70 | 40,300 | -4.48(-2.57%) |
Jan 21, 2021 | 172.88 | 174.19 | 172.38 | 174.18 | 26,390 | +0.69(+0.40%) |
Jan 20, 2021 | 174.63 | 174.74 | 172.29 | 173.49 | 93,620 | -0.81(-0.46%) |
Jan 19, 2021 | 177.49 | 177.49 | 173.51 | 174.30 | 39,011 | +4.43(+2.61%) |
Jan 15, 2021 | 170.32 | 170.99 | 168.46 | 169.87 | 35,300 | -5.90(-3.36%) |
Jan 14, 2021 | 175.97 | 176.76 | 175.61 | 175.77 | 32,763 | -1.74(-0.98%) |
Jan 13, 2021 | 174.31 | 177.58 | 174.14 | 177.51 | 32,591 | +1.58(+0.90%) |
Jan 12, 2021 | 176.95 | 176.95 | 175.00 | 175.93 | 30,806 | -1.92(-1.08%) |
Jan 11, 2021 | 176.59 | 178.27 | 176.36 | 177.85 | 21,166 | -3.22(-1.78%) |
Jan 08, 2021 | 182.00 | 182.74 | 179.19 | 181.07 | 23,100 | +2.85(+1.60%) |
Jan 07, 2021 | 178.55 | 180.06 | 176.65 | 178.22 | 24,439 | -1.48(-0.82%) |
Jan 06, 2021 | 178.28 | 180.11 | 178.28 | 179.70 | 23,887 | +0.98(+0.55%) |
Jan 05, 2021 | 178.49 | 179.20 | 177.63 | 178.72 | 30,065 | -2.12(-1.17%) |