Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.40 | 181.41 | 179.17 | 180.04 | 1,822,143 | -0.63(-0.35%) |
Mar 30, 2021 | 184.60 | 184.60 | 180.11 | 180.66 | 1,171,276 | -3.55(-1.93%) |
Mar 29, 2021 | 182.35 | 184.66 | 180.75 | 184.22 | 1,153,102 | +0.47(+0.25%) |
Mar 26, 2021 | 180.65 | 184.04 | 179.50 | 183.75 | 1,459,593 | +2.81(+1.55%) |
Mar 25, 2021 | 179.64 | 181.30 | 177.19 | 180.94 | 1,269,874 | +0.41(+0.23%) |
Mar 24, 2021 | 177.60 | 181.47 | 177.21 | 180.52 | 1,647,618 | +4.28(+2.43%) |
Mar 23, 2021 | 175.98 | 177.20 | 174.01 | 176.25 | 1,669,514 | +0.51(+0.29%) |
Mar 22, 2021 | 176.50 | 178.76 | 175.38 | 175.74 | 1,519,816 | -2.92(-1.63%) |
Mar 19, 2021 | 180.44 | 180.44 | 177.01 | 178.65 | 5,501,804 | -2.75(-1.52%) |
Mar 18, 2021 | 183.20 | 185.39 | 180.83 | 181.41 | 1,872,708 | -0.71(-0.39%) |
Mar 17, 2021 | 184.34 | 184.47 | 181.73 | 182.11 | 1,789,478 | -0.48(-0.26%) |
Mar 16, 2021 | 184.24 | 185.10 | 181.41 | 182.59 | 1,414,920 | -1.74(-0.94%) |
Mar 15, 2021 | 184.31 | 185.12 | 181.44 | 184.32 | 1,632,848 | -0.05(-0.03%) |
Mar 12, 2021 | 182.27 | 184.87 | 181.40 | 184.38 | 1,935,801 | +3.12(+1.72%) |
Mar 11, 2021 | 180.97 | 182.87 | 179.05 | 181.25 | 2,068,644 | -0.91(-0.50%) |
Mar 10, 2021 | 184.99 | 185.32 | 180.20 | 182.16 | 2,256,578 | -2.71(-1.47%) |
Mar 09, 2021 | 187.24 | 188.55 | 184.39 | 184.88 | 2,836,110 | -3.02(-1.60%) |
Mar 08, 2021 | 188.34 | 190.27 | 185.02 | 187.89 | 2,792,041 | +0.10(+0.06%) |
Mar 05, 2021 | 183.47 | 189.30 | 182.76 | 187.79 | 3,629,475 | +6.06(+3.33%) |
Mar 04, 2021 | 181.55 | 182.60 | 179.08 | 181.73 | 2,432,683 | +1.08(+0.60%) |
Mar 03, 2021 | 181.17 | 183.27 | 180.41 | 180.66 | 1,601,806 | -0.74(-0.41%) |
Mar 02, 2021 | 183.38 | 183.84 | 180.91 | 181.40 | 1,815,103 | -2.69(-1.46%) |
Mar 01, 2021 | 177.38 | 185.74 | 177.37 | 184.08 | 2,755,154 | +8.78(+5.01%) |
Feb 26, 2021 | 180.98 | 180.99 | 174.28 | 175.31 | 3,063,654 | -4.48(-2.49%) |
Feb 25, 2021 | 178.09 | 182.10 | 177.33 | 179.78 | 2,730,563 | +3.60(+2.04%) |
Feb 24, 2021 | 175.43 | 178.11 | 174.62 | 176.18 | 1,915,956 | +1.71(+0.98%) |
Feb 23, 2021 | 171.97 | 175.36 | 170.30 | 174.47 | 3,933,988 | +2.88(+1.68%) |
Feb 22, 2021 | 170.31 | 171.95 | 168.12 | 171.59 | 2,304,144 | +0.35(+0.20%) |
Feb 19, 2021 | 171.15 | 172.46 | 169.33 | 171.24 | 1,631,731 | +0.95(+0.56%) |
Feb 18, 2021 | 166.83 | 170.51 | 166.54 | 170.29 | 1,705,533 | +2.50(+1.49%) |
Feb 17, 2021 | 165.81 | 168.46 | 164.35 | 167.79 | 1,724,483 | +1.52(+0.91%) |
Feb 16, 2021 | 162.31 | 166.70 | 160.64 | 166.27 | 3,050,356 | +4.42(+2.73%) |
Feb 12, 2021 | 160.52 | 162.04 | 159.86 | 161.85 | 1,641,984 | +1.46(+0.91%) |
Feb 11, 2021 | 163.07 | 163.53 | 157.74 | 160.39 | 2,865,012 | -2.19(-1.34%) |
Feb 10, 2021 | 167.77 | 168.71 | 160.35 | 162.58 | 3,047,149 | -5.94(-3.53%) |
Feb 09, 2021 | 169.42 | 171.65 | 167.87 | 168.52 | 2,308,294 | +0.20(+0.12%) |
Feb 08, 2021 | 169.37 | 170.01 | 167.00 | 168.32 | 2,358,826 | +0.31(+0.18%) |
Feb 05, 2021 | 170.38 | 170.70 | 165.41 | 168.01 | 1,983,731 | -1.88(-1.11%) |
Feb 04, 2021 | 169.37 | 171.04 | 168.69 | 169.89 | 1,588,341 | +1.35(+0.80%) |
Feb 03, 2021 | 169.60 | 169.76 | 167.23 | 168.54 | 1,477,218 | -0.02(-0.01%) |
Feb 02, 2021 | 166.31 | 169.99 | 166.10 | 168.55 | 1,855,168 | +4.01(+2.44%) |
Feb 01, 2021 | 162.08 | 165.82 | 160.57 | 164.54 | 1,802,955 | +5.00(+3.14%) |
Jan 29, 2021 | 158.69 | 160.70 | 156.18 | 159.54 | 2,083,977 | -0.64(-0.40%) |
Jan 28, 2021 | 158.46 | 162.62 | 157.85 | 160.18 | 1,724,936 | +3.23(+2.06%) |
Jan 27, 2021 | 160.03 | 161.10 | 156.02 | 156.95 | 2,576,023 | -4.35(-2.70%) |
Jan 26, 2021 | 162.06 | 162.70 | 160.66 | 161.30 | 1,421,637 | -0.54(-0.34%) |
Jan 25, 2021 | 161.25 | 162.51 | 159.83 | 161.85 | 1,538,687 | +0.29(+0.18%) |
Jan 22, 2021 | 162.85 | 163.23 | 161.43 | 161.56 | 1,293,629 | -1.90(-1.16%) |
Jan 21, 2021 | 166.31 | 166.31 | 163.34 | 163.45 | 1,622,523 | -3.19(-1.91%) |
Jan 20, 2021 | 168.79 | 169.19 | 165.79 | 166.64 | 1,376,400 | -2.08(-1.23%) |
Jan 19, 2021 | 169.62 | 170.61 | 167.69 | 168.72 | 1,740,818 | +0.33(+0.20%) |
Jan 15, 2021 | 169.12 | 170.02 | 167.79 | 168.39 | 1,568,280 | -2.04(-1.20%) |
Jan 14, 2021 | 174.02 | 174.63 | 170.06 | 170.42 | 1,514,438 | -3.34(-1.92%) |
Jan 13, 2021 | 177.74 | 180.00 | 173.52 | 173.77 | 2,248,519 | -3.11(-1.76%) |
Jan 12, 2021 | 174.94 | 177.41 | 174.31 | 176.88 | 1,858,774 | +2.24(+1.28%) |
Jan 11, 2021 | 174.27 | 175.86 | 172.95 | 174.64 | 1,593,908 | -0.65(-0.37%) |
Jan 08, 2021 | 172.92 | 176.32 | 172.92 | 175.29 | 2,127,266 | +0.76(+0.44%) |
Jan 07, 2021 | 173.15 | 174.95 | 171.19 | 174.52 | 3,176,879 | +4.77(+2.81%) |
Jan 06, 2021 | 159.43 | 171.01 | 159.03 | 169.76 | 5,071,886 | +12.52(+7.96%) |
Jan 05, 2021 | 157.68 | 157.79 | 155.82 | 157.24 | 1,917,397 | -0.16(-0.10%) |