Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 163.12 | 163.72 | 162.34 | 162.40 | 81,672 | -0.85(-0.52%) |
Mar 30, 2021 | 163.07 | 164.13 | 162.91 | 163.25 | 66,788 | +0.99(+0.61%) |
Mar 29, 2021 | 162.58 | 163.31 | 160.86 | 162.26 | 112,486 | -2.20(-1.34%) |
Mar 26, 2021 | 163.22 | 164.54 | 162.11 | 164.46 | 51,781 | +3.02(+1.87%) |
Mar 25, 2021 | 158.90 | 161.74 | 157.61 | 161.44 | 172,352 | +2.30(+1.45%) |
Mar 24, 2021 | 159.48 | 161.71 | 159.14 | 159.14 | 93,345 | +0.53(+0.33%) |
Mar 23, 2021 | 160.45 | 161.02 | 158.18 | 158.61 | 73,959 | -2.42(-1.50%) |
Mar 22, 2021 | 161.88 | 162.08 | 160.77 | 161.03 | 36,813 | -1.88(-1.15%) |
Mar 19, 2021 | 164.44 | 164.44 | 161.90 | 162.91 | 63,377 | -2.76(-1.67%) |
Mar 18, 2021 | 167.21 | 169.00 | 165.31 | 165.67 | 148,940 | -0.13(-0.08%) |
Mar 17, 2021 | 166.04 | 166.64 | 164.44 | 165.81 | 46,106 | +0.80(+0.49%) |
Mar 16, 2021 | 165.85 | 165.85 | 164.20 | 165.00 | 32,885 | -1.33(-0.80%) |
Mar 15, 2021 | 167.64 | 167.64 | 164.74 | 166.33 | 64,963 | -0.72(-0.43%) |
Mar 12, 2021 | 166.96 | 167.38 | 166.29 | 167.05 | 52,796 | +1.62(+0.98%) |
Mar 11, 2021 | 164.89 | 166.34 | 164.13 | 165.44 | 67,133 | +0.56(+0.34%) |
Mar 10, 2021 | 162.86 | 165.28 | 162.52 | 164.88 | 61,826 | +2.96(+1.83%) |
Mar 09, 2021 | 162.48 | 164.01 | 160.52 | 161.92 | 80,253 | -1.11(-0.68%) |
Mar 08, 2021 | 161.63 | 164.91 | 161.24 | 163.03 | 218,333 | +2.44(+1.52%) |
Mar 05, 2021 | 160.50 | 160.63 | 155.81 | 160.59 | 48,458 | +2.74(+1.74%) |
Mar 04, 2021 | 159.63 | 160.91 | 155.53 | 157.85 | 222,699 | -2.00(-1.25%) |
Mar 03, 2021 | 159.50 | 161.81 | 159.50 | 159.85 | 72,040 | +0.93(+0.58%) |
Mar 02, 2021 | 159.47 | 160.03 | 158.78 | 158.92 | 63,612 | -0.68(-0.43%) |
Mar 01, 2021 | 157.66 | 160.44 | 157.66 | 159.60 | 57,364 | +4.78(+3.09%) |
Feb 26, 2021 | 157.25 | 157.71 | 154.48 | 154.82 | 50,680 | -2.87(-1.82%) |
Feb 25, 2021 | 161.98 | 161.98 | 157.13 | 157.70 | 96,282 | -3.33(-2.07%) |
Feb 24, 2021 | 157.42 | 161.18 | 157.42 | 161.02 | 90,167 | +4.06(+2.59%) |
Feb 23, 2021 | 156.06 | 157.22 | 155.00 | 156.96 | 71,002 | +1.37(+0.88%) |
Feb 22, 2021 | 153.24 | 156.29 | 153.24 | 155.59 | 37,514 | +1.38(+0.89%) |
Feb 19, 2021 | 153.36 | 154.67 | 153.36 | 154.21 | 39,359 | +1.59(+1.04%) |
Feb 18, 2021 | 151.78 | 152.90 | 151.34 | 152.62 | 40,856 | -0.55(-0.36%) |
Feb 17, 2021 | 152.15 | 153.32 | 151.71 | 153.17 | 35,510 | +0.16(+0.11%) |
Feb 16, 2021 | 152.01 | 153.58 | 151.67 | 153.01 | 44,753 | +2.43(+1.61%) |
Feb 12, 2021 | 148.89 | 150.78 | 148.89 | 150.58 | 24,758 | +1.13(+0.76%) |
Feb 11, 2021 | 150.00 | 150.41 | 148.22 | 149.45 | 27,317 | +0.29(+0.19%) |
Feb 10, 2021 | 149.83 | 149.95 | 148.86 | 149.16 | 26,165 | -0.05(-0.03%) |
Feb 09, 2021 | 148.55 | 149.49 | 147.99 | 149.21 | 37,103 | +0.06(+0.04%) |
Feb 08, 2021 | 148.59 | 149.28 | 148.44 | 149.15 | 55,916 | +1.30(+0.88%) |
Feb 05, 2021 | 149.09 | 149.09 | 147.62 | 147.85 | 47,189 | +0.00(+0.00%) |
Feb 04, 2021 | 145.02 | 147.85 | 145.02 | 147.85 | 64,323 | +3.71(+2.58%) |
Feb 03, 2021 | 143.49 | 144.40 | 143.34 | 144.13 | 305,458 | +0.51(+0.36%) |
Feb 02, 2021 | 141.33 | 144.31 | 141.33 | 143.62 | 113,854 | +3.78(+2.70%) |
Feb 01, 2021 | 138.96 | 139.93 | 138.20 | 139.84 | 34,558 | +2.46(+1.79%) |
Jan 29, 2021 | 140.27 | 140.49 | 137.00 | 137.38 | 51,950 | -3.12(-2.22%) |
Jan 28, 2021 | 139.30 | 141.91 | 139.30 | 140.50 | 70,234 | +2.93(+2.13%) |
Jan 27, 2021 | 139.80 | 140.20 | 137.27 | 137.57 | 66,237 | -4.47(-3.15%) |
Jan 26, 2021 | 143.57 | 143.63 | 142.04 | 142.04 | 32,226 | -0.92(-0.64%) |
Jan 25, 2021 | 143.21 | 143.21 | 140.82 | 142.96 | 242,649 | -1.27(-0.88%) |
Jan 22, 2021 | 143.67 | 144.88 | 143.67 | 144.23 | 33,328 | -1.14(-0.79%) |
Jan 21, 2021 | 147.09 | 147.09 | 145.35 | 145.37 | 62,273 | -1.66(-1.13%) |
Jan 20, 2021 | 147.58 | 147.58 | 146.67 | 147.03 | 73,622 | -0.02(-0.01%) |
Jan 19, 2021 | 147.61 | 147.96 | 146.49 | 147.05 | 88,933 | +0.43(+0.30%) |
Jan 15, 2021 | 147.55 | 147.88 | 146.06 | 146.62 | 95,647 | -2.94(-1.97%) |
Jan 14, 2021 | 150.65 | 150.88 | 149.51 | 149.56 | 135,525 | -0.45(-0.30%) |
Jan 13, 2021 | 150.19 | 150.36 | 149.21 | 150.01 | 279,350 | -0.14(-0.09%) |
Jan 12, 2021 | 149.98 | 150.66 | 149.33 | 150.15 | 215,262 | +1.03(+0.69%) |
Jan 11, 2021 | 147.41 | 149.38 | 147.06 | 149.12 | 79,436 | +0.50(+0.34%) |
Jan 08, 2021 | 149.21 | 149.21 | 146.74 | 148.62 | 67,609 | -0.09(-0.06%) |
Jan 07, 2021 | 148.59 | 150.19 | 148.39 | 148.72 | 60,691 | +2.53(+1.73%) |
Jan 06, 2021 | 143.13 | 147.61 | 143.13 | 146.18 | 168,265 | +5.32(+3.78%) |
Jan 05, 2021 | 140.15 | 141.39 | 139.52 | 140.86 | 144,108 | +0.56(+0.40%) |