Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 177.38 | 179.58 | 176.99 | 177.02 | 1,000,514 | -2.10(-1.17%) |
Mar 30, 2021 | 178.91 | 179.79 | 177.12 | 179.12 | 944,328 | -0.40(-0.22%) |
Mar 29, 2021 | 177.45 | 180.80 | 176.95 | 179.52 | 720,773 | +1.16(+0.65%) |
Mar 26, 2021 | 172.99 | 178.41 | 172.78 | 178.35 | 585,291 | +5.38(+3.11%) |
Mar 25, 2021 | 171.39 | 173.56 | 169.09 | 172.98 | 384,265 | +2.53(+1.48%) |
Mar 24, 2021 | 170.65 | 172.12 | 170.06 | 170.45 | 507,905 | -1.05(-0.61%) |
Mar 23, 2021 | 171.33 | 174.11 | 170.06 | 171.50 | 726,386 | +0.34(+0.20%) |
Mar 22, 2021 | 170.12 | 172.21 | 168.62 | 171.15 | 502,923 | +0.93(+0.55%) |
Mar 19, 2021 | 168.16 | 171.52 | 167.55 | 170.22 | 1,072,762 | +1.45(+0.86%) |
Mar 18, 2021 | 166.83 | 170.05 | 165.58 | 168.78 | 680,759 | +0.69(+0.41%) |
Mar 17, 2021 | 167.87 | 168.98 | 166.07 | 168.08 | 572,837 | -0.57(-0.34%) |
Mar 16, 2021 | 169.75 | 171.21 | 167.28 | 168.65 | 461,073 | -1.05(-0.62%) |
Mar 15, 2021 | 166.78 | 170.03 | 166.37 | 169.71 | 514,834 | +3.05(+1.83%) |
Mar 12, 2021 | 167.70 | 169.37 | 165.93 | 166.66 | 583,859 | -0.19(-0.11%) |
Mar 11, 2021 | 168.37 | 169.02 | 165.74 | 166.84 | 734,014 | -1.79(-1.06%) |
Mar 10, 2021 | 172.19 | 172.76 | 168.62 | 168.63 | 793,802 | -2.30(-1.34%) |
Mar 09, 2021 | 170.79 | 173.96 | 169.08 | 170.93 | 656,777 | +1.72(+1.02%) |
Mar 08, 2021 | 166.41 | 172.01 | 166.14 | 169.21 | 969,409 | +3.31(+2.00%) |
Mar 05, 2021 | 161.42 | 166.11 | 159.11 | 165.90 | 944,755 | +5.79(+3.61%) |
Mar 04, 2021 | 163.61 | 166.45 | 159.17 | 160.11 | 930,083 | -3.14(-1.92%) |
Mar 03, 2021 | 163.15 | 164.70 | 161.35 | 163.25 | 1,065,363 | +0.93(+0.57%) |
Mar 02, 2021 | 163.13 | 164.59 | 161.52 | 162.32 | 696,780 | -0.51(-0.31%) |
Mar 01, 2021 | 159.54 | 165.21 | 159.54 | 162.83 | 1,306,082 | +4.62(+2.92%) |
Feb 26, 2021 | 161.09 | 163.83 | 158.19 | 158.20 | 1,798,544 | -1.58(-0.99%) |
Feb 25, 2021 | 165.92 | 167.07 | 158.74 | 159.79 | 1,537,279 | -7.04(-4.22%) |
Feb 24, 2021 | 168.88 | 169.17 | 165.49 | 166.82 | 1,041,552 | -1.14(-0.68%) |
Feb 23, 2021 | 166.18 | 168.54 | 164.28 | 167.97 | 1,361,797 | +1.90(+1.14%) |
Feb 22, 2021 | 173.47 | 173.71 | 165.49 | 166.07 | 870,313 | -6.46(-3.74%) |
Feb 19, 2021 | 173.15 | 174.44 | 171.50 | 172.53 | 1,561,357 | -0.62(-0.36%) |
Feb 18, 2021 | 171.67 | 174.46 | 171.53 | 173.15 | 961,169 | +0.95(+0.55%) |
Feb 17, 2021 | 169.26 | 172.43 | 167.13 | 172.20 | 935,486 | +1.72(+1.01%) |
Feb 16, 2021 | 172.33 | 172.81 | 168.48 | 170.48 | 983,684 | -2.30(-1.33%) |
Feb 12, 2021 | 172.53 | 174.84 | 171.69 | 172.79 | 1,275,709 | +0.23(+0.14%) |
Feb 11, 2021 | 176.51 | 176.98 | 169.29 | 172.55 | 1,838,155 | -5.90(-3.31%) |
Feb 10, 2021 | 179.84 | 179.96 | 177.83 | 178.45 | 952,786 | -0.21(-0.11%) |
Feb 09, 2021 | 175.53 | 178.89 | 175.13 | 178.66 | 704,496 | +3.71(+2.12%) |
Feb 08, 2021 | 174.70 | 175.63 | 173.42 | 174.95 | 1,010,844 | +0.75(+0.43%) |
Feb 05, 2021 | 177.80 | 177.80 | 173.48 | 174.20 | 548,021 | -2.19(-1.24%) |
Feb 04, 2021 | 175.27 | 178.06 | 174.98 | 176.39 | 459,767 | +2.05(+1.17%) |
Feb 03, 2021 | 175.83 | 175.83 | 172.67 | 174.35 | 668,536 | -1.63(-0.93%) |
Feb 02, 2021 | 177.13 | 177.86 | 175.93 | 175.97 | 498,456 | +0.15(+0.08%) |
Feb 01, 2021 | 173.85 | 176.04 | 173.40 | 175.83 | 573,394 | +3.12(+1.81%) |
Jan 29, 2021 | 175.81 | 177.30 | 172.35 | 172.71 | 747,377 | -3.93(-2.22%) |
Jan 28, 2021 | 175.77 | 180.26 | 174.44 | 176.64 | 821,394 | +2.37(+1.36%) |
Jan 27, 2021 | 173.65 | 177.21 | 171.98 | 174.27 | 850,820 | -1.74(-0.99%) |
Jan 26, 2021 | 175.88 | 177.40 | 173.82 | 176.00 | 454,585 | +1.70(+0.97%) |
Jan 25, 2021 | 173.22 | 175.51 | 171.55 | 174.31 | 471,388 | +0.01(+0.01%) |
Jan 22, 2021 | 173.77 | 175.57 | 172.91 | 174.30 | 469,674 | +0.24(+0.14%) |
Jan 21, 2021 | 172.74 | 175.75 | 172.74 | 174.05 | 468,490 | +0.34(+0.20%) |
Jan 20, 2021 | 172.01 | 174.84 | 171.65 | 173.71 | 422,883 | +2.07(+1.20%) |
Jan 19, 2021 | 172.79 | 173.19 | 170.94 | 171.65 | 436,740 | -0.95(-0.55%) |
Jan 15, 2021 | 173.26 | 174.42 | 171.41 | 172.60 | 473,366 | -0.62(-0.36%) |
Jan 14, 2021 | 177.80 | 177.89 | 172.16 | 173.22 | 651,651 | -4.41(-2.48%) |
Jan 13, 2021 | 179.97 | 180.73 | 177.44 | 177.62 | 282,606 | -1.72(-0.96%) |
Jan 12, 2021 | 179.15 | 180.82 | 177.67 | 179.34 | 485,056 | -0.76(-0.42%) |
Jan 11, 2021 | 179.85 | 182.63 | 178.75 | 180.10 | 378,622 | -1.34(-0.74%) |
Jan 08, 2021 | 176.54 | 182.15 | 176.02 | 181.44 | 896,073 | +4.65(+2.63%) |
Jan 07, 2021 | 178.59 | 179.43 | 175.94 | 176.78 | 760,925 | -0.65(-0.37%) |
Jan 06, 2021 | 183.25 | 184.12 | 177.37 | 177.44 | 1,164,152 | -7.72(-4.17%) |
Jan 05, 2021 | 183.74 | 185.63 | 182.29 | 185.16 | 661,033 | +1.87(+1.02%) |