Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 163.15 | 163.75 | 162.38 | 162.43 | 81,656 | -0.85(-0.52%) |
Mar 30, 2021 | 163.10 | 164.16 | 162.94 | 163.28 | 66,775 | +1.00(+0.61%) |
Mar 29, 2021 | 162.61 | 163.34 | 160.90 | 162.29 | 112,464 | -2.20(-1.34%) |
Mar 26, 2021 | 163.26 | 164.57 | 162.14 | 164.49 | 51,771 | +3.02(+1.87%) |
Mar 25, 2021 | 158.93 | 161.77 | 157.65 | 161.47 | 172,319 | +2.30(+1.45%) |
Mar 24, 2021 | 159.51 | 161.75 | 159.17 | 159.17 | 93,327 | +0.53(+0.33%) |
Mar 23, 2021 | 160.48 | 161.05 | 158.21 | 158.64 | 73,945 | -2.42(-1.50%) |
Mar 22, 2021 | 161.91 | 162.11 | 160.80 | 161.06 | 36,806 | -1.88(-1.15%) |
Mar 19, 2021 | 164.47 | 164.47 | 161.93 | 162.94 | 63,364 | -2.76(-1.67%) |
Mar 18, 2021 | 167.25 | 169.03 | 165.35 | 165.71 | 148,911 | -0.13(-0.08%) |
Mar 17, 2021 | 166.07 | 166.67 | 164.47 | 165.84 | 46,097 | +0.80(+0.49%) |
Mar 16, 2021 | 165.88 | 165.88 | 164.23 | 165.03 | 32,878 | -1.33(-0.80%) |
Mar 15, 2021 | 167.67 | 167.67 | 164.77 | 166.37 | 64,950 | -0.72(-0.43%) |
Mar 12, 2021 | 166.99 | 167.41 | 166.32 | 167.09 | 52,786 | +1.62(+0.98%) |
Mar 11, 2021 | 164.92 | 166.38 | 164.16 | 165.47 | 67,120 | +0.56(+0.34%) |
Mar 10, 2021 | 162.89 | 165.32 | 162.55 | 164.91 | 61,814 | +2.96(+1.83%) |
Mar 09, 2021 | 162.51 | 164.04 | 160.55 | 161.95 | 80,237 | -1.11(-0.68%) |
Mar 08, 2021 | 161.66 | 164.94 | 161.27 | 163.06 | 218,291 | +2.44(+1.52%) |
Mar 05, 2021 | 160.53 | 160.67 | 155.84 | 160.62 | 48,449 | +2.74(+1.74%) |
Mar 04, 2021 | 159.66 | 160.94 | 155.56 | 157.88 | 222,656 | -2.00(-1.25%) |
Mar 03, 2021 | 159.53 | 161.84 | 159.53 | 159.88 | 72,026 | +0.93(+0.58%) |
Mar 02, 2021 | 159.50 | 160.06 | 158.81 | 158.96 | 63,599 | -0.68(-0.43%) |
Mar 01, 2021 | 157.69 | 160.47 | 157.69 | 159.64 | 57,353 | +4.78(+3.09%) |
Feb 26, 2021 | 157.28 | 157.74 | 154.51 | 154.85 | 50,670 | -2.87(-1.82%) |
Feb 25, 2021 | 162.01 | 162.01 | 157.16 | 157.73 | 96,263 | -3.33(-2.07%) |
Feb 24, 2021 | 157.45 | 161.22 | 157.45 | 161.05 | 90,149 | +4.06(+2.59%) |
Feb 23, 2021 | 156.09 | 157.25 | 155.03 | 156.99 | 70,988 | +1.37(+0.88%) |
Feb 22, 2021 | 153.26 | 156.32 | 153.26 | 155.62 | 37,506 | +1.38(+0.89%) |
Feb 19, 2021 | 153.39 | 154.70 | 153.39 | 154.24 | 39,351 | +1.59(+1.04%) |
Feb 18, 2021 | 151.81 | 152.93 | 151.36 | 152.65 | 40,848 | -0.55(-0.36%) |
Feb 17, 2021 | 152.18 | 153.35 | 151.74 | 153.20 | 35,503 | +0.16(+0.10%) |
Feb 16, 2021 | 152.04 | 153.61 | 151.70 | 153.04 | 44,744 | +2.43(+1.61%) |
Feb 12, 2021 | 148.92 | 150.81 | 148.92 | 150.61 | 24,753 | +1.13(+0.76%) |
Feb 11, 2021 | 150.03 | 150.44 | 148.25 | 149.48 | 27,312 | +0.29(+0.19%) |
Feb 10, 2021 | 149.86 | 149.97 | 148.89 | 149.19 | 26,160 | -0.05(-0.03%) |
Feb 09, 2021 | 148.58 | 149.52 | 148.02 | 149.24 | 37,096 | +0.06(+0.04%) |
Feb 08, 2021 | 148.62 | 149.30 | 148.47 | 149.18 | 55,906 | +1.31(+0.88%) |
Feb 05, 2021 | 149.12 | 149.12 | 147.65 | 147.88 | 47,179 | +0.00(+0.00%) |
Feb 04, 2021 | 145.05 | 147.88 | 145.05 | 147.88 | 64,310 | +3.72(+2.58%) |
Feb 03, 2021 | 143.52 | 144.43 | 143.37 | 144.16 | 305,398 | +0.51(+0.36%) |
Feb 02, 2021 | 141.35 | 144.34 | 141.35 | 143.65 | 113,832 | +3.78(+2.70%) |
Feb 01, 2021 | 138.99 | 139.95 | 138.23 | 139.87 | 34,551 | +2.46(+1.79%) |
Jan 29, 2021 | 140.29 | 140.51 | 137.02 | 137.41 | 51,940 | -3.12(-2.22%) |
Jan 28, 2021 | 139.33 | 141.94 | 139.33 | 140.53 | 70,220 | +2.93(+2.13%) |
Jan 27, 2021 | 139.83 | 140.23 | 137.30 | 137.60 | 66,224 | -4.47(-3.15%) |
Jan 26, 2021 | 143.60 | 143.66 | 142.07 | 142.07 | 32,219 | -0.92(-0.64%) |
Jan 25, 2021 | 143.24 | 143.24 | 140.85 | 142.99 | 242,601 | -1.27(-0.88%) |
Jan 22, 2021 | 143.70 | 144.91 | 143.70 | 144.26 | 33,322 | -1.14(-0.79%) |
Jan 21, 2021 | 147.12 | 147.12 | 145.38 | 145.40 | 62,261 | -1.66(-1.13%) |
Jan 20, 2021 | 147.61 | 147.61 | 146.69 | 147.06 | 73,607 | -0.02(-0.01%) |
Jan 19, 2021 | 147.64 | 147.99 | 146.51 | 147.08 | 88,916 | +0.44(+0.30%) |
Jan 15, 2021 | 147.58 | 147.91 | 146.09 | 146.65 | 95,629 | -2.94(-1.97%) |
Jan 14, 2021 | 150.67 | 150.91 | 149.54 | 149.59 | 135,499 | -0.45(-0.30%) |
Jan 13, 2021 | 150.22 | 150.39 | 149.24 | 150.04 | 279,296 | -0.14(-0.09%) |
Jan 12, 2021 | 150.01 | 150.69 | 149.36 | 150.18 | 215,220 | +1.03(+0.69%) |
Jan 11, 2021 | 147.44 | 149.41 | 147.09 | 149.15 | 79,420 | +0.50(+0.34%) |
Jan 08, 2021 | 149.24 | 149.24 | 146.77 | 148.65 | 67,596 | -0.09(-0.06%) |
Jan 07, 2021 | 148.62 | 150.22 | 148.42 | 148.75 | 60,680 | +2.53(+1.73%) |
Jan 06, 2021 | 143.16 | 147.64 | 143.16 | 146.21 | 168,233 | +5.32(+3.78%) |
Jan 05, 2021 | 140.18 | 141.42 | 139.55 | 140.89 | 144,080 | +0.56(+0.40%) |