Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 138.93 | 145.25 | 137.87 | 143.92 | 987,579 | +6.86(+5.01%) |
Mar 30, 2021 | 137.57 | 138.28 | 133.82 | 137.06 | 2,056,039 | -0.57(-0.41%) |
Mar 29, 2021 | 144.83 | 145.05 | 136.47 | 137.62 | 995,742 | -7.70(-5.30%) |
Mar 26, 2021 | 144.28 | 145.52 | 137.35 | 145.33 | 2,006,354 | +2.34(+1.64%) |
Mar 25, 2021 | 146.43 | 148.28 | 141.74 | 142.99 | 1,690,395 | -5.69(-3.83%) |
Mar 24, 2021 | 162.42 | 163.47 | 148.22 | 148.68 | 1,251,122 | -13.25(-8.18%) |
Mar 23, 2021 | 165.64 | 166.11 | 158.49 | 161.92 | 885,971 | -3.13(-1.89%) |
Mar 22, 2021 | 162.13 | 167.70 | 162.13 | 165.05 | 1,207,576 | +4.02(+2.50%) |
Mar 19, 2021 | 156.85 | 162.51 | 153.77 | 161.03 | 1,084,715 | +4.62(+2.95%) |
Mar 18, 2021 | 157.33 | 159.06 | 153.61 | 156.41 | 1,033,856 | -2.10(-1.32%) |
Mar 17, 2021 | 157.63 | 160.25 | 154.74 | 158.51 | 660,568 | -0.98(-0.61%) |
Mar 16, 2021 | 160.08 | 162.47 | 157.56 | 159.49 | 729,927 | +0.14(+0.09%) |
Mar 15, 2021 | 161.58 | 163.01 | 156.97 | 159.35 | 781,675 | -0.90(-0.56%) |
Mar 12, 2021 | 161.91 | 161.93 | 157.37 | 160.25 | 697,091 | -4.10(-2.49%) |
Mar 11, 2021 | 162.41 | 165.43 | 159.90 | 164.34 | 789,491 | +6.23(+3.94%) |
Mar 10, 2021 | 163.76 | 166.12 | 156.35 | 158.11 | 837,268 | +0.36(+0.23%) |
Mar 09, 2021 | 153.03 | 159.01 | 153.03 | 157.75 | 580,533 | +10.09(+6.84%) |
Mar 08, 2021 | 154.98 | 159.45 | 147.50 | 147.66 | 747,006 | -8.96(-5.72%) |
Mar 05, 2021 | 154.14 | 156.90 | 145.93 | 156.62 | 876,699 | +5.10(+3.36%) |
Mar 04, 2021 | 157.02 | 159.46 | 149.70 | 151.52 | 1,304,503 | -7.19(-4.53%) |
Mar 03, 2021 | 166.75 | 167.50 | 157.28 | 158.71 | 904,944 | -8.66(-5.17%) |
Mar 02, 2021 | 168.29 | 171.83 | 167.21 | 167.37 | 546,665 | -0.43(-0.26%) |
Mar 01, 2021 | 165.22 | 168.21 | 162.38 | 167.80 | 855,722 | +4.90(+3.01%) |
Feb 26, 2021 | 159.93 | 164.18 | 154.94 | 162.89 | 889,776 | +5.02(+3.18%) |
Feb 25, 2021 | 163.69 | 167.42 | 157.55 | 157.88 | 595,831 | -6.70(-4.07%) |
Feb 24, 2021 | 161.66 | 164.65 | 159.35 | 164.58 | 592,805 | +2.06(+1.27%) |
Feb 23, 2021 | 161.56 | 165.66 | 156.76 | 162.51 | 1,261,146 | -3.95(-2.37%) |
Feb 22, 2021 | 171.97 | 172.34 | 165.72 | 166.47 | 639,355 | -7.95(-4.56%) |
Feb 19, 2021 | 175.69 | 176.98 | 173.79 | 174.42 | 486,370 | -0.03(-0.01%) |
Feb 18, 2021 | 174.32 | 175.61 | 170.81 | 174.44 | 905,431 | -0.73(-0.42%) |
Feb 17, 2021 | 171.90 | 175.44 | 169.15 | 175.18 | 693,637 | +1.60(+0.92%) |
Feb 16, 2021 | 174.98 | 176.37 | 172.77 | 173.58 | 1,035,455 | -0.97(-0.56%) |
Feb 12, 2021 | 174.21 | 175.84 | 173.75 | 174.55 | 764,125 | -0.30(-0.17%) |
Feb 11, 2021 | 171.41 | 174.90 | 170.71 | 174.85 | 581,482 | +5.10(+3.00%) |
Feb 10, 2021 | 166.91 | 170.05 | 164.36 | 169.75 | 1,097,699 | +4.46(+2.70%) |
Feb 09, 2021 | 169.30 | 169.30 | 165.08 | 165.30 | 858,319 | -2.06(-1.23%) |
Feb 08, 2021 | 165.14 | 168.20 | 163.33 | 167.36 | 1,369,634 | +1.98(+1.20%) |
Feb 05, 2021 | 157.13 | 166.15 | 157.13 | 165.38 | 1,050,446 | +8.42(+5.36%) |
Feb 04, 2021 | 161.14 | 162.77 | 153.23 | 156.96 | 1,266,862 | -1.42(-0.90%) |
Feb 03, 2021 | 155.58 | 159.26 | 151.26 | 158.38 | 1,998,647 | +3.25(+2.10%) |
Feb 02, 2021 | 147.71 | 155.35 | 144.56 | 155.13 | 1,480,444 | +8.54(+5.82%) |
Feb 01, 2021 | 141.15 | 148.01 | 141.15 | 146.59 | 797,092 | +6.91(+4.94%) |
Jan 29, 2021 | 140.01 | 140.92 | 138.29 | 139.69 | 847,842 | -1.70(-1.20%) |
Jan 28, 2021 | 139.06 | 145.04 | 139.06 | 141.38 | 1,137,174 | +2.32(+1.67%) |
Jan 27, 2021 | 137.50 | 142.87 | 134.53 | 139.06 | 2,390,817 | -1.73(-1.23%) |
Jan 26, 2021 | 139.15 | 142.16 | 138.24 | 140.79 | 1,923,823 | +5.88(+4.36%) |
Jan 25, 2021 | 134.79 | 135.16 | 132.04 | 134.91 | 1,045,306 | +1.50(+1.12%) |
Jan 22, 2021 | 134.68 | 134.89 | 132.95 | 133.41 | 867,531 | -2.00(-1.47%) |
Jan 21, 2021 | 137.13 | 138.35 | 135.32 | 135.41 | 505,236 | -0.78(-0.57%) |
Jan 20, 2021 | 132.68 | 137.30 | 132.68 | 136.19 | 650,946 | +3.65(+2.75%) |
Jan 19, 2021 | 133.31 | 133.73 | 129.87 | 132.54 | 713,335 | +1.03(+0.78%) |
Jan 15, 2021 | 130.35 | 131.75 | 128.96 | 131.51 | 869,184 | +0.82(+0.63%) |
Jan 14, 2021 | 131.41 | 133.30 | 129.13 | 130.69 | 823,840 | -0.10(-0.08%) |
Jan 13, 2021 | 131.34 | 133.39 | 130.69 | 130.79 | 880,837 | -1.38(-1.04%) |
Jan 12, 2021 | 127.30 | 132.51 | 126.89 | 132.17 | 1,075,972 | +6.69(+5.33%) |
Jan 11, 2021 | 125.75 | 127.09 | 125.07 | 125.48 | 614,838 | -1.92(-1.51%) |
Jan 08, 2021 | 127.66 | 127.71 | 124.68 | 127.40 | 858,062 | +0.00(+0.00%) |
Jan 07, 2021 | 125.42 | 127.51 | 124.02 | 127.40 | 731,639 | +3.02(+2.43%) |
Jan 06, 2021 | 123.36 | 125.08 | 122.22 | 124.38 | 1,584,728 | -2.97(-2.33%) |
Jan 05, 2021 | 127.56 | 131.07 | 124.76 | 127.34 | 1,412,857 | -2.06(-1.59%) |