Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 150.75 | 151.14 | 149.59 | 150.19 | 9,058,520 | -0.60(-0.40%) |
Mar 30, 2021 | 150.80 | 151.38 | 150.08 | 150.79 | 7,918,012 | -0.94(-0.62%) |
Mar 29, 2021 | 149.71 | 152.64 | 149.53 | 151.73 | 9,338,218 | +1.01(+0.67%) |
Mar 26, 2021 | 148.12 | 150.87 | 147.47 | 150.72 | 8,337,702 | +2.71(+1.83%) |
Mar 25, 2021 | 148.44 | 148.45 | 146.80 | 148.01 | 6,860,595 | +0.06(+0.04%) |
Mar 24, 2021 | 146.30 | 148.48 | 146.05 | 147.96 | 6,969,986 | +1.42(+0.97%) |
Mar 23, 2021 | 146.40 | 147.31 | 145.19 | 146.53 | 7,854,514 | -0.14(-0.09%) |
Mar 22, 2021 | 144.67 | 146.81 | 144.38 | 146.67 | 8,255,166 | +0.42(+0.29%) |
Mar 19, 2021 | 146.84 | 147.58 | 145.73 | 146.25 | 16,295,791 | -0.39(-0.27%) |
Mar 18, 2021 | 146.40 | 147.57 | 146.18 | 146.64 | 5,254,410 | -0.28(-0.19%) |
Mar 17, 2021 | 146.97 | 147.79 | 145.78 | 146.92 | 6,566,718 | -0.55(-0.37%) |
Mar 16, 2021 | 146.63 | 147.75 | 146.43 | 147.46 | 6,969,526 | +0.87(+0.59%) |
Mar 15, 2021 | 145.98 | 146.81 | 144.84 | 146.60 | 6,045,928 | +0.75(+0.51%) |
Mar 12, 2021 | 145.55 | 146.50 | 145.47 | 145.85 | 5,991,082 | +0.42(+0.29%) |
Mar 11, 2021 | 145.79 | 146.79 | 145.22 | 145.43 | 6,895,120 | -0.01(-0.01%) |
Mar 10, 2021 | 144.96 | 146.12 | 143.80 | 145.44 | 7,258,187 | +1.32(+0.92%) |
Mar 09, 2021 | 143.37 | 146.90 | 143.37 | 144.11 | 8,153,338 | +0.27(+0.19%) |
Mar 08, 2021 | 143.47 | 145.60 | 142.54 | 143.84 | 7,161,334 | +1.19(+0.83%) |
Mar 05, 2021 | 140.71 | 143.19 | 139.93 | 142.65 | 9,117,283 | +2.77(+1.98%) |
Mar 04, 2021 | 142.55 | 142.65 | 138.42 | 139.88 | 12,049,151 | -2.88(-2.02%) |
Mar 03, 2021 | 144.61 | 145.21 | 142.61 | 142.76 | 9,290,389 | -2.56(-1.76%) |
Mar 02, 2021 | 146.01 | 146.93 | 144.93 | 145.32 | 8,322,997 | -0.28(-0.19%) |
Mar 01, 2021 | 147.54 | 147.61 | 145.38 | 145.59 | 11,532,412 | +0.79(+0.54%) |
Feb 26, 2021 | 148.04 | 148.41 | 144.36 | 144.81 | 15,777,092 | -3.93(-2.64%) |
Feb 25, 2021 | 149.07 | 149.59 | 148.03 | 148.73 | 10,625,662 | +0.16(+0.10%) |
Feb 24, 2021 | 148.41 | 150.22 | 147.05 | 148.58 | 11,231,639 | +1.97(+1.34%) |
Feb 23, 2021 | 147.36 | 149.13 | 146.58 | 146.61 | 7,704,809 | -1.31(-0.88%) |
Feb 22, 2021 | 147.92 | 148.53 | 146.48 | 147.92 | 7,050,065 | -0.09(-0.06%) |
Feb 19, 2021 | 150.39 | 150.72 | 147.95 | 148.01 | 9,019,097 | -2.51(-1.67%) |
Feb 18, 2021 | 149.81 | 150.90 | 149.21 | 150.52 | 5,713,944 | +0.07(+0.05%) |
Feb 17, 2021 | 149.82 | 150.84 | 149.26 | 150.45 | 7,353,603 | +0.54(+0.36%) |
Feb 16, 2021 | 151.28 | 151.71 | 149.52 | 149.91 | 6,224,893 | -1.37(-0.91%) |
Feb 12, 2021 | 149.30 | 151.53 | 148.94 | 151.28 | 4,859,266 | +0.47(+0.31%) |
Feb 11, 2021 | 151.66 | 152.01 | 150.39 | 150.81 | 5,360,597 | -0.68(-0.45%) |
Feb 10, 2021 | 152.47 | 152.52 | 150.48 | 151.49 | 6,516,838 | +0.49(+0.32%) |
Feb 09, 2021 | 150.03 | 151.29 | 149.82 | 151.00 | 6,099,759 | +1.23(+0.82%) |
Feb 08, 2021 | 149.87 | 150.68 | 148.83 | 149.77 | 6,636,812 | +0.43(+0.29%) |
Feb 05, 2021 | 149.72 | 150.25 | 148.81 | 149.35 | 10,455,515 | +2.23(+1.52%) |
Feb 04, 2021 | 146.21 | 147.20 | 145.09 | 147.11 | 8,322,038 | +1.35(+0.93%) |
Feb 03, 2021 | 146.16 | 146.69 | 144.91 | 145.76 | 9,470,530 | -0.68(-0.47%) |
Feb 02, 2021 | 148.38 | 148.63 | 146.38 | 146.44 | 12,590,712 | -1.33(-0.90%) |
Feb 01, 2021 | 150.13 | 150.13 | 147.67 | 147.77 | 10,972,245 | -0.38(-0.26%) |
Jan 29, 2021 | 149.02 | 150.75 | 145.81 | 148.15 | 24,781,706 | -5.48(-3.57%) |
Jan 28, 2021 | 152.75 | 155.17 | 152.39 | 153.62 | 9,842,037 | +1.16(+0.76%) |
Jan 27, 2021 | 153.59 | 155.22 | 152.07 | 152.46 | 15,634,774 | -2.36(-1.52%) |
Jan 26, 2021 | 154.12 | 157.70 | 153.83 | 154.82 | 15,621,715 | +4.09(+2.71%) |
Jan 25, 2021 | 149.86 | 150.84 | 148.63 | 150.74 | 10,904,591 | +2.21(+1.49%) |
Jan 22, 2021 | 147.45 | 149.99 | 147.00 | 148.53 | 8,959,856 | +1.65(+1.13%) |
Jan 21, 2021 | 146.50 | 147.56 | 145.36 | 146.88 | 7,507,176 | -0.59(-0.40%) |
Jan 20, 2021 | 148.21 | 149.07 | 146.94 | 147.47 | 7,529,476 | -0.36(-0.25%) |
Jan 19, 2021 | 147.12 | 148.07 | 146.31 | 147.83 | 9,970,892 | +2.25(+1.55%) |
Jan 15, 2021 | 145.58 | 146.58 | 144.49 | 145.58 | 8,402,467 | -0.32(-0.22%) |
Jan 14, 2021 | 145.72 | 147.08 | 144.95 | 145.90 | 11,037,430 | +2.51(+1.75%) |
Jan 13, 2021 | 143.70 | 143.91 | 142.35 | 143.39 | 7,264,744 | -0.22(-0.15%) |
Jan 12, 2021 | 144.53 | 145.00 | 142.88 | 143.61 | 7,598,528 | -1.13(-0.78%) |
Jan 11, 2021 | 145.81 | 146.50 | 144.19 | 144.73 | 7,780,763 | -0.61(-0.42%) |
Jan 08, 2021 | 145.77 | 146.31 | 145.20 | 145.34 | 9,061,050 | -0.30(-0.21%) |
Jan 07, 2021 | 144.40 | 146.24 | 143.81 | 145.64 | 8,528,193 | +0.49(+0.34%) |
Jan 06, 2021 | 142.80 | 145.51 | 142.33 | 145.15 | 9,060,527 | +1.35(+0.94%) |
Jan 05, 2021 | 141.90 | 144.18 | 140.83 | 143.80 | 10,569,576 | +1.67(+1.18%) |