Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 183.91 | 186.21 | 181.70 | 183.22 | 1,772,691 | -0.19(-0.11%) |
Mar 30, 2021 | 181.65 | 185.10 | 181.21 | 183.41 | 1,353,778 | +1.31(+0.72%) |
Mar 29, 2021 | 186.13 | 187.44 | 180.46 | 182.10 | 1,511,139 | -3.77(-2.03%) |
Mar 26, 2021 | 183.72 | 186.06 | 182.27 | 185.88 | 1,596,498 | +3.62(+1.99%) |
Mar 25, 2021 | 179.93 | 183.64 | 178.24 | 182.26 | 1,476,404 | +2.69(+1.50%) |
Mar 24, 2021 | 179.77 | 183.92 | 178.98 | 179.57 | 1,323,765 | +0.90(+0.51%) |
Mar 23, 2021 | 181.43 | 183.70 | 176.97 | 178.67 | 1,517,111 | -4.40(-2.40%) |
Mar 22, 2021 | 183.73 | 184.11 | 182.06 | 183.06 | 1,266,970 | -0.41(-0.22%) |
Mar 19, 2021 | 182.38 | 187.11 | 181.93 | 183.47 | 2,748,719 | +0.55(+0.30%) |
Mar 18, 2021 | 180.69 | 185.81 | 180.15 | 182.92 | 1,609,914 | +2.46(+1.36%) |
Mar 17, 2021 | 181.20 | 183.06 | 179.91 | 180.46 | 1,852,195 | -0.02(-0.01%) |
Mar 16, 2021 | 185.98 | 186.35 | 180.28 | 180.48 | 1,651,579 | -5.66(-3.04%) |
Mar 15, 2021 | 184.14 | 187.24 | 183.41 | 186.14 | 1,466,798 | +2.32(+1.26%) |
Mar 12, 2021 | 180.94 | 184.86 | 179.72 | 183.82 | 1,224,671 | +4.08(+2.27%) |
Mar 11, 2021 | 179.31 | 181.16 | 179.09 | 179.74 | 1,452,835 | -0.14(-0.08%) |
Mar 10, 2021 | 180.21 | 182.66 | 178.96 | 179.88 | 1,491,390 | +1.01(+0.56%) |
Mar 09, 2021 | 185.36 | 188.26 | 178.42 | 178.87 | 3,069,069 | -4.73(-2.58%) |
Mar 08, 2021 | 179.33 | 184.60 | 178.72 | 183.61 | 2,682,987 | +5.34(+2.99%) |
Mar 05, 2021 | 172.48 | 179.38 | 170.91 | 178.27 | 2,122,256 | +7.15(+4.18%) |
Mar 04, 2021 | 170.30 | 175.62 | 169.40 | 171.12 | 1,932,787 | +0.74(+0.43%) |
Mar 03, 2021 | 170.67 | 174.10 | 169.92 | 170.38 | 1,480,708 | -2.52(-1.46%) |
Mar 02, 2021 | 170.29 | 173.64 | 170.29 | 172.90 | 1,228,071 | +2.64(+1.55%) |
Mar 01, 2021 | 168.73 | 171.84 | 168.73 | 170.26 | 1,713,289 | +3.33(+1.99%) |
Feb 26, 2021 | 169.50 | 171.23 | 166.83 | 166.94 | 1,804,031 | -2.91(-1.71%) |
Feb 25, 2021 | 171.48 | 171.69 | 167.89 | 169.85 | 1,285,787 | -0.39(-0.23%) |
Feb 24, 2021 | 168.85 | 173.47 | 168.49 | 170.23 | 2,056,840 | +0.35(+0.21%) |
Feb 23, 2021 | 170.09 | 171.37 | 167.89 | 169.88 | 2,427,599 | +0.24(+0.14%) |
Feb 22, 2021 | 165.34 | 171.43 | 165.09 | 169.64 | 1,815,487 | -2.47(-1.44%) |
Feb 19, 2021 | 169.88 | 172.58 | 169.47 | 172.12 | 1,124,093 | +2.68(+1.58%) |
Feb 18, 2021 | 170.02 | 170.55 | 168.59 | 169.44 | 1,215,487 | -1.78(-1.04%) |
Feb 17, 2021 | 168.56 | 171.74 | 167.39 | 171.21 | 1,122,623 | +2.37(+1.40%) |
Feb 16, 2021 | 168.95 | 169.56 | 166.72 | 168.85 | 1,130,802 | +0.48(+0.28%) |
Feb 12, 2021 | 169.82 | 170.52 | 166.94 | 168.37 | 1,140,684 | -1.98(-1.16%) |
Feb 11, 2021 | 170.61 | 171.87 | 169.36 | 170.35 | 1,015,033 | +0.74(+0.44%) |
Feb 10, 2021 | 171.19 | 171.76 | 168.91 | 169.61 | 1,400,091 | -0.61(-0.36%) |
Feb 09, 2021 | 173.94 | 174.49 | 169.72 | 170.22 | 1,790,958 | -3.42(-1.97%) |
Feb 08, 2021 | 171.21 | 174.55 | 171.21 | 173.64 | 1,642,686 | +2.09(+1.22%) |
Feb 05, 2021 | 174.13 | 175.65 | 170.44 | 171.55 | 2,231,285 | -2.44(-1.40%) |
Feb 04, 2021 | 168.83 | 174.18 | 168.22 | 173.99 | 2,409,396 | +6.00(+3.57%) |
Feb 03, 2021 | 161.27 | 168.81 | 160.25 | 167.99 | 2,679,556 | +7.06(+4.38%) |
Feb 02, 2021 | 163.71 | 165.85 | 160.12 | 160.94 | 3,171,673 | -1.05(-0.65%) |
Feb 01, 2021 | 159.60 | 164.40 | 158.54 | 161.99 | 1,866,601 | +4.32(+2.74%) |
Jan 29, 2021 | 158.01 | 160.96 | 154.97 | 157.67 | 1,578,140 | -1.28(-0.81%) |
Jan 28, 2021 | 154.86 | 161.71 | 154.25 | 158.95 | 1,762,200 | +6.58(+4.32%) |
Jan 27, 2021 | 156.78 | 157.78 | 151.80 | 152.37 | 2,357,451 | -6.90(-4.33%) |
Jan 26, 2021 | 164.34 | 165.11 | 159.16 | 159.27 | 1,258,390 | -4.17(-2.55%) |
Jan 25, 2021 | 161.17 | 163.78 | 159.71 | 163.44 | 1,216,518 | +1.42(+0.87%) |
Jan 22, 2021 | 161.55 | 162.39 | 160.41 | 162.03 | 1,054,120 | -0.42(-0.26%) |
Jan 21, 2021 | 163.73 | 163.73 | 161.83 | 162.44 | 1,045,911 | -0.53(-0.33%) |
Jan 20, 2021 | 161.10 | 163.99 | 159.77 | 162.98 | 970,821 | +1.79(+1.11%) |
Jan 19, 2021 | 165.50 | 166.51 | 161.14 | 161.18 | 1,427,786 | -2.59(-1.58%) |
Jan 15, 2021 | 162.33 | 164.46 | 161.43 | 163.77 | 1,145,734 | +0.48(+0.30%) |
Jan 14, 2021 | 165.72 | 166.33 | 162.66 | 163.29 | 1,534,902 | -2.13(-1.29%) |
Jan 13, 2021 | 166.96 | 167.77 | 163.60 | 165.42 | 888,723 | -1.72(-1.03%) |
Jan 12, 2021 | 165.97 | 167.29 | 164.52 | 167.14 | 1,012,808 | +0.84(+0.51%) |
Jan 11, 2021 | 165.53 | 167.95 | 164.63 | 166.29 | 880,990 | -0.88(-0.53%) |
Jan 08, 2021 | 168.85 | 169.38 | 164.56 | 167.18 | 1,095,959 | -1.28(-0.76%) |
Jan 07, 2021 | 165.97 | 169.21 | 165.97 | 168.46 | 2,158,033 | +2.95(+1.78%) |
Jan 06, 2021 | 163.15 | 168.94 | 163.15 | 165.51 | 3,188,191 | +5.39(+3.36%) |
Jan 05, 2021 | 158.28 | 161.80 | 157.41 | 160.12 | 1,177,126 | +1.33(+0.84%) |