Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.94 | 181.06 | 178.22 | 179.18 | 3,783,246 | +0.15(+0.08%) |
Mar 30, 2021 | 176.07 | 179.97 | 175.90 | 179.02 | 3,764,046 | +1.32(+0.74%) |
Mar 29, 2021 | 180.89 | 181.75 | 176.92 | 177.71 | 4,214,483 | -2.82(-1.56%) |
Mar 26, 2021 | 175.09 | 180.75 | 174.62 | 180.52 | 5,089,629 | +6.07(+3.48%) |
Mar 25, 2021 | 169.31 | 175.40 | 169.13 | 174.45 | 4,822,125 | +4.23(+2.48%) |
Mar 24, 2021 | 170.64 | 173.49 | 170.20 | 170.22 | 3,773,421 | +0.26(+0.16%) |
Mar 23, 2021 | 170.76 | 173.16 | 169.53 | 169.96 | 3,527,915 | -1.40(-0.82%) |
Mar 22, 2021 | 169.16 | 172.97 | 168.02 | 171.36 | 4,988,783 | +2.26(+1.34%) |
Mar 19, 2021 | 164.16 | 170.10 | 164.16 | 169.10 | 9,048,738 | +4.35(+2.64%) |
Mar 18, 2021 | 162.90 | 166.41 | 162.34 | 164.75 | 4,126,739 | +0.41(+0.25%) |
Mar 17, 2021 | 164.69 | 165.74 | 163.82 | 164.34 | 3,311,076 | -0.84(-0.51%) |
Mar 16, 2021 | 163.95 | 166.31 | 163.90 | 165.18 | 3,966,232 | +1.06(+0.65%) |
Mar 15, 2021 | 162.57 | 165.16 | 162.57 | 164.12 | 3,975,478 | +2.50(+1.54%) |
Mar 12, 2021 | 160.24 | 161.89 | 159.44 | 161.62 | 3,862,094 | +0.75(+0.47%) |
Mar 11, 2021 | 160.94 | 163.11 | 160.50 | 160.87 | 5,294,576 | +2.16(+1.36%) |
Mar 10, 2021 | 157.66 | 160.54 | 156.83 | 158.71 | 3,600,959 | +2.33(+1.49%) |
Mar 09, 2021 | 156.15 | 159.43 | 155.45 | 156.38 | 4,865,935 | +2.89(+1.88%) |
Mar 08, 2021 | 150.50 | 155.73 | 150.07 | 153.49 | 4,896,126 | +4.09(+2.74%) |
Mar 05, 2021 | 145.98 | 149.88 | 142.33 | 149.40 | 5,458,899 | +4.53(+3.13%) |
Mar 04, 2021 | 148.07 | 149.12 | 142.11 | 144.87 | 8,267,720 | -4.26(-2.86%) |
Mar 03, 2021 | 152.80 | 153.41 | 149.07 | 149.13 | 5,557,763 | -4.49(-2.92%) |
Mar 02, 2021 | 153.03 | 155.25 | 153.00 | 153.62 | 4,596,931 | +1.05(+0.69%) |
Mar 01, 2021 | 151.46 | 154.04 | 151.46 | 152.57 | 3,567,534 | +2.06(+1.37%) |
Feb 26, 2021 | 151.06 | 153.02 | 149.92 | 150.50 | 6,400,805 | +1.16(+0.78%) |
Feb 25, 2021 | 154.03 | 154.04 | 148.81 | 149.35 | 7,041,079 | -3.57(-2.33%) |
Feb 24, 2021 | 158.90 | 159.79 | 150.84 | 152.92 | 10,567,142 | -5.92(-3.73%) |
Feb 23, 2021 | 160.93 | 161.02 | 155.45 | 158.83 | 5,463,098 | -3.60(-2.22%) |
Feb 22, 2021 | 166.02 | 166.28 | 162.24 | 162.43 | 3,995,986 | -4.83(-2.89%) |
Feb 19, 2021 | 167.24 | 168.73 | 166.55 | 167.27 | 3,016,458 | +0.36(+0.21%) |
Feb 18, 2021 | 165.78 | 167.75 | 165.20 | 166.91 | 2,928,168 | +0.03(+0.02%) |
Feb 17, 2021 | 163.79 | 167.20 | 163.46 | 166.88 | 2,418,439 | +2.89(+1.76%) |
Feb 16, 2021 | 166.07 | 167.04 | 163.87 | 163.99 | 3,127,803 | -2.92(-1.75%) |
Feb 12, 2021 | 165.60 | 167.39 | 165.26 | 166.91 | 2,160,526 | +1.35(+0.81%) |
Feb 11, 2021 | 166.75 | 167.36 | 164.76 | 165.56 | 2,954,920 | -1.42(-0.85%) |
Feb 10, 2021 | 168.64 | 168.64 | 165.00 | 166.98 | 3,011,636 | -0.51(-0.30%) |
Feb 09, 2021 | 168.48 | 169.07 | 167.12 | 167.49 | 2,891,080 | -1.31(-0.78%) |
Feb 08, 2021 | 165.80 | 168.84 | 165.35 | 168.80 | 3,631,964 | +3.90(+2.37%) |
Feb 05, 2021 | 164.57 | 165.06 | 163.17 | 164.90 | 2,720,215 | +1.88(+1.16%) |
Feb 04, 2021 | 160.66 | 163.12 | 159.98 | 163.02 | 2,843,850 | +2.97(+1.85%) |
Feb 03, 2021 | 156.64 | 160.37 | 156.50 | 160.05 | 3,180,581 | +3.03(+1.93%) |
Feb 02, 2021 | 154.40 | 158.08 | 153.98 | 157.02 | 3,377,303 | +3.10(+2.01%) |
Feb 01, 2021 | 157.45 | 158.46 | 152.76 | 153.92 | 4,135,717 | -3.28(-2.09%) |
Jan 29, 2021 | 161.57 | 161.86 | 156.87 | 157.19 | 4,670,686 | -5.17(-3.19%) |
Jan 28, 2021 | 158.66 | 163.68 | 158.05 | 162.37 | 4,049,294 | +4.36(+2.76%) |
Jan 27, 2021 | 161.14 | 161.91 | 157.37 | 158.00 | 5,054,168 | -5.64(-3.45%) |
Jan 26, 2021 | 164.20 | 164.78 | 162.99 | 163.65 | 2,649,499 | -0.38(-0.23%) |
Jan 25, 2021 | 162.90 | 165.01 | 161.52 | 164.03 | 5,056,673 | +1.60(+0.99%) |
Jan 22, 2021 | 161.94 | 164.04 | 161.13 | 162.42 | 3,834,178 | +0.06(+0.03%) |
Jan 21, 2021 | 163.54 | 164.94 | 162.29 | 162.37 | 5,649,414 | -0.05(-0.03%) |
Jan 20, 2021 | 161.33 | 163.98 | 159.83 | 162.41 | 4,138,895 | +1.54(+0.95%) |
Jan 19, 2021 | 162.90 | 163.75 | 160.76 | 160.88 | 4,970,403 | +0.02(+0.01%) |
Jan 15, 2021 | 158.18 | 161.49 | 157.72 | 160.86 | 3,970,038 | +0.89(+0.56%) |
Jan 14, 2021 | 159.93 | 162.02 | 159.57 | 159.97 | 4,357,169 | +0.53(+0.33%) |
Jan 13, 2021 | 159.72 | 161.19 | 158.87 | 159.44 | 3,494,988 | +0.79(+0.50%) |
Jan 12, 2021 | 156.12 | 159.83 | 155.06 | 158.65 | 4,299,526 | +2.51(+1.60%) |
Jan 11, 2021 | 154.82 | 157.16 | 154.25 | 156.15 | 3,201,001 | +1.19(+0.77%) |
Jan 08, 2021 | 153.72 | 156.08 | 153.07 | 154.95 | 5,295,408 | +1.26(+0.82%) |
Jan 07, 2021 | 153.45 | 154.76 | 152.83 | 153.70 | 4,414,153 | +0.60(+0.39%) |
Jan 06, 2021 | 148.68 | 155.05 | 148.34 | 153.09 | 5,258,001 | +2.02(+1.34%) |
Jan 05, 2021 | 149.69 | 152.17 | 149.39 | 151.08 | 4,165,517 | +0.51(+0.34%) |