Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 145.82 | 147.18 | 143.94 | 144.99 | 2,402,999 | -0.12(-0.08%) |
Mar 30, 2021 | 141.74 | 146.53 | 141.49 | 145.11 | 2,811,828 | +3.55(+2.51%) |
Mar 29, 2021 | 142.93 | 143.71 | 140.14 | 141.56 | 2,632,566 | -2.17(-1.51%) |
Mar 26, 2021 | 144.25 | 144.44 | 139.81 | 143.73 | 2,785,217 | +0.24(+0.17%) |
Mar 25, 2021 | 138.85 | 143.87 | 136.48 | 143.49 | 2,180,832 | +3.22(+2.30%) |
Mar 24, 2021 | 141.16 | 144.54 | 140.18 | 140.26 | 2,928,647 | +0.84(+0.60%) |
Mar 23, 2021 | 146.53 | 146.55 | 138.42 | 139.42 | 4,323,717 | -8.89(-5.99%) |
Mar 22, 2021 | 147.38 | 149.05 | 146.24 | 148.31 | 2,651,469 | -0.76(-0.51%) |
Mar 19, 2021 | 149.38 | 150.21 | 145.90 | 149.07 | 5,560,935 | -1.97(-1.30%) |
Mar 18, 2021 | 151.32 | 154.32 | 148.90 | 151.04 | 2,901,088 | -1.62(-1.06%) |
Mar 17, 2021 | 146.70 | 152.86 | 146.62 | 152.67 | 2,815,514 | +5.21(+3.53%) |
Mar 16, 2021 | 150.33 | 150.91 | 146.39 | 147.46 | 1,756,862 | -2.87(-1.91%) |
Mar 15, 2021 | 149.28 | 150.81 | 147.09 | 150.33 | 2,620,345 | +3.29(+2.24%) |
Mar 12, 2021 | 146.21 | 148.71 | 145.00 | 147.04 | 1,724,289 | +1.34(+0.92%) |
Mar 11, 2021 | 144.04 | 147.47 | 142.69 | 145.70 | 2,290,632 | +1.66(+1.15%) |
Mar 10, 2021 | 144.39 | 147.64 | 143.74 | 144.04 | 2,311,095 | +0.14(+0.10%) |
Mar 09, 2021 | 148.06 | 148.22 | 143.57 | 143.91 | 3,013,255 | -3.37(-2.29%) |
Mar 08, 2021 | 146.42 | 149.83 | 143.24 | 147.27 | 3,190,338 | +3.45(+2.40%) |
Mar 05, 2021 | 143.57 | 144.29 | 136.04 | 143.83 | 3,105,866 | +2.10(+1.49%) |
Mar 04, 2021 | 144.13 | 144.51 | 136.66 | 141.72 | 4,207,432 | -1.51(-1.05%) |
Mar 03, 2021 | 146.36 | 147.17 | 143.20 | 143.23 | 2,383,407 | -2.58(-1.77%) |
Mar 02, 2021 | 144.04 | 146.63 | 142.80 | 145.81 | 2,955,105 | +0.47(+0.32%) |
Mar 01, 2021 | 147.85 | 147.85 | 144.86 | 145.34 | 2,333,709 | +0.39(+0.27%) |
Feb 26, 2021 | 147.12 | 149.03 | 142.73 | 144.95 | 4,195,907 | -1.98(-1.35%) |
Feb 25, 2021 | 152.97 | 156.61 | 145.67 | 146.93 | 5,253,160 | -7.25(-4.70%) |
Feb 24, 2021 | 146.35 | 154.28 | 146.25 | 154.19 | 5,986,491 | +7.78(+5.32%) |
Feb 23, 2021 | 141.67 | 146.52 | 139.16 | 146.40 | 5,751,007 | +6.84(+4.90%) |
Feb 22, 2021 | 136.27 | 142.37 | 135.75 | 139.56 | 5,421,777 | +6.15(+4.61%) |
Feb 19, 2021 | 128.52 | 134.68 | 128.52 | 133.41 | 2,917,297 | +4.21(+3.26%) |
Feb 18, 2021 | 125.56 | 129.98 | 124.86 | 129.20 | 2,676,690 | +0.63(+0.49%) |
Feb 17, 2021 | 125.70 | 130.46 | 124.85 | 128.58 | 2,967,586 | +0.92(+0.72%) |
Feb 16, 2021 | 127.27 | 128.33 | 125.87 | 127.66 | 2,495,800 | +0.90(+0.71%) |
Feb 12, 2021 | 123.09 | 127.06 | 122.92 | 126.75 | 1,778,428 | +2.77(+2.23%) |
Feb 11, 2021 | 124.88 | 126.03 | 122.40 | 123.98 | 1,970,726 | -0.10(-0.08%) |
Feb 10, 2021 | 124.40 | 126.22 | 123.50 | 124.08 | 1,735,807 | -0.29(-0.24%) |
Feb 09, 2021 | 126.57 | 126.57 | 123.45 | 124.38 | 1,433,904 | -2.00(-1.58%) |
Feb 08, 2021 | 127.41 | 128.07 | 124.03 | 126.37 | 2,234,858 | -0.38(-0.30%) |
Feb 05, 2021 | 124.32 | 126.79 | 124.31 | 126.75 | 2,867,550 | +3.94(+3.21%) |
Feb 04, 2021 | 121.40 | 123.20 | 120.72 | 122.81 | 1,909,086 | +2.06(+1.70%) |
Feb 03, 2021 | 119.43 | 122.14 | 119.29 | 120.75 | 2,304,786 | +1.22(+1.02%) |
Feb 02, 2021 | 116.96 | 119.98 | 116.49 | 119.53 | 2,646,950 | +4.26(+3.69%) |
Feb 01, 2021 | 115.47 | 117.25 | 114.61 | 115.27 | 2,275,239 | +1.41(+1.24%) |
Jan 29, 2021 | 117.09 | 117.44 | 113.07 | 113.86 | 5,001,971 | -4.31(-3.65%) |
Jan 28, 2021 | 117.48 | 120.87 | 117.48 | 118.17 | 3,635,299 | +3.17(+2.76%) |
Jan 27, 2021 | 115.89 | 117.86 | 113.51 | 115.00 | 4,023,364 | -2.91(-2.47%) |
Jan 26, 2021 | 117.85 | 118.88 | 116.79 | 117.91 | 2,007,735 | +0.80(+0.69%) |
Jan 25, 2021 | 119.81 | 120.01 | 114.44 | 117.10 | 4,511,878 | -3.21(-2.67%) |
Jan 22, 2021 | 122.63 | 123.61 | 120.19 | 120.31 | 2,201,533 | -3.64(-2.94%) |
Jan 21, 2021 | 123.36 | 125.00 | 121.90 | 123.95 | 1,809,697 | -0.11(-0.09%) |
Jan 20, 2021 | 123.38 | 124.95 | 122.40 | 124.06 | 2,019,352 | -0.13(-0.10%) |
Jan 19, 2021 | 124.65 | 125.53 | 122.82 | 124.19 | 1,621,381 | +0.06(+0.05%) |
Jan 15, 2021 | 125.53 | 125.68 | 123.09 | 124.13 | 1,734,810 | -2.09(-1.65%) |
Jan 14, 2021 | 125.65 | 127.88 | 124.58 | 126.22 | 1,926,135 | +2.37(+1.91%) |
Jan 13, 2021 | 124.14 | 124.64 | 121.77 | 123.85 | 2,772,816 | -0.86(-0.69%) |
Jan 12, 2021 | 125.20 | 125.89 | 123.45 | 124.71 | 2,990,795 | -1.24(-0.99%) |
Jan 11, 2021 | 125.06 | 126.53 | 124.40 | 125.95 | 1,728,634 | -1.01(-0.79%) |
Jan 08, 2021 | 128.44 | 129.41 | 126.27 | 126.96 | 1,517,333 | -0.65(-0.51%) |
Jan 07, 2021 | 126.54 | 128.43 | 126.42 | 127.61 | 1,950,856 | +0.94(+0.74%) |
Jan 06, 2021 | 122.21 | 127.98 | 122.21 | 126.67 | 2,329,012 | +3.23(+2.62%) |
Jan 05, 2021 | 121.32 | 124.63 | 120.98 | 123.44 | 1,459,040 | +1.29(+1.06%) |