Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 148.22 | 149.45 | 147.56 | 148.01 | 1,250,959 | -0.66(-0.44%) |
Mar 30, 2021 | 150.57 | 151.19 | 148.26 | 148.66 | 1,089,200 | -2.12(-1.41%) |
Mar 29, 2021 | 148.61 | 151.33 | 148.47 | 150.79 | 874,838 | +1.74(+1.17%) |
Mar 26, 2021 | 147.28 | 149.06 | 146.50 | 149.05 | 722,906 | +2.09(+1.42%) |
Mar 25, 2021 | 147.68 | 148.43 | 146.15 | 146.96 | 1,001,477 | -0.21(-0.14%) |
Mar 24, 2021 | 146.03 | 148.09 | 144.97 | 147.16 | 1,044,422 | +0.32(+0.22%) |
Mar 23, 2021 | 146.53 | 147.15 | 145.84 | 146.85 | 737,294 | +0.51(+0.35%) |
Mar 22, 2021 | 144.20 | 146.57 | 144.06 | 146.34 | 856,728 | +1.57(+1.09%) |
Mar 19, 2021 | 146.59 | 146.88 | 144.72 | 144.77 | 1,555,024 | -1.28(-0.88%) |
Mar 18, 2021 | 144.15 | 146.42 | 144.11 | 146.05 | 719,248 | +1.41(+0.98%) |
Mar 17, 2021 | 145.49 | 145.85 | 143.82 | 144.64 | 1,064,065 | +1.00(+0.70%) |
Mar 16, 2021 | 143.88 | 144.37 | 142.83 | 143.64 | 979,322 | +0.16(+0.11%) |
Mar 15, 2021 | 143.52 | 143.67 | 141.57 | 143.48 | 826,424 | +0.82(+0.58%) |
Mar 12, 2021 | 142.66 | 143.07 | 141.50 | 142.65 | 808,501 | +0.50(+0.36%) |
Mar 11, 2021 | 142.11 | 143.27 | 141.80 | 142.15 | 1,025,104 | -0.70(-0.49%) |
Mar 10, 2021 | 140.31 | 143.66 | 139.48 | 142.85 | 1,197,995 | +1.96(+1.39%) |
Mar 09, 2021 | 142.03 | 143.38 | 140.84 | 140.90 | 1,018,384 | -1.15(-0.81%) |
Mar 08, 2021 | 141.59 | 144.69 | 140.43 | 142.05 | 1,189,247 | +1.32(+0.94%) |
Mar 05, 2021 | 137.27 | 141.12 | 136.68 | 140.73 | 1,102,366 | +4.01(+2.94%) |
Mar 04, 2021 | 135.55 | 139.53 | 135.19 | 136.71 | 1,334,740 | +1.61(+1.19%) |
Mar 03, 2021 | 135.94 | 136.45 | 134.99 | 135.10 | 1,176,499 | -0.92(-0.67%) |
Mar 02, 2021 | 135.78 | 137.08 | 134.36 | 136.02 | 1,036,133 | +0.15(+0.11%) |
Mar 01, 2021 | 136.80 | 138.41 | 135.43 | 135.87 | 1,257,986 | -0.43(-0.32%) |
Feb 26, 2021 | 138.55 | 139.37 | 136.22 | 136.30 | 1,126,089 | -1.80(-1.30%) |
Feb 25, 2021 | 137.97 | 139.57 | 137.84 | 138.10 | 1,698,828 | +0.00(+0.00%) |
Feb 24, 2021 | 138.47 | 138.97 | 137.68 | 138.10 | 827,796 | -0.38(-0.28%) |
Feb 23, 2021 | 139.32 | 140.80 | 137.66 | 138.48 | 1,579,310 | -0.25(-0.18%) |
Feb 22, 2021 | 139.53 | 139.53 | 137.09 | 138.73 | 921,189 | -0.56(-0.40%) |
Feb 19, 2021 | 143.29 | 143.71 | 139.20 | 139.29 | 1,245,985 | -3.87(-2.71%) |
Feb 18, 2021 | 140.19 | 143.98 | 140.19 | 143.17 | 1,480,991 | +2.34(+1.66%) |
Feb 17, 2021 | 140.49 | 141.91 | 140.42 | 140.83 | 929,096 | -0.08(-0.06%) |
Feb 16, 2021 | 140.76 | 141.78 | 139.76 | 140.91 | 1,286,579 | +0.00(+0.00%) |
Feb 12, 2021 | 139.49 | 141.26 | 139.34 | 140.91 | 844,083 | +0.89(+0.64%) |
Feb 11, 2021 | 139.23 | 140.35 | 139.11 | 140.02 | 936,103 | +0.39(+0.28%) |
Feb 10, 2021 | 139.92 | 140.23 | 138.90 | 139.62 | 949,080 | +0.35(+0.25%) |
Feb 09, 2021 | 138.89 | 140.80 | 138.83 | 139.27 | 1,171,017 | +0.27(+0.19%) |
Feb 08, 2021 | 140.79 | 140.90 | 137.14 | 139.00 | 2,176,741 | +2.54(+1.86%) |
Feb 05, 2021 | 137.67 | 139.06 | 136.45 | 136.46 | 886,840 | -0.58(-0.42%) |
Feb 04, 2021 | 137.63 | 139.62 | 135.26 | 137.04 | 1,367,577 | +0.60(+0.44%) |
Feb 03, 2021 | 136.93 | 137.56 | 135.50 | 136.44 | 955,916 | -0.50(-0.37%) |
Feb 02, 2021 | 135.67 | 138.21 | 135.15 | 136.94 | 1,076,349 | +1.87(+1.39%) |
Feb 01, 2021 | 135.58 | 136.25 | 134.62 | 135.07 | 911,079 | -0.31(-0.23%) |
Jan 29, 2021 | 137.09 | 139.35 | 135.27 | 135.38 | 1,468,148 | -2.58(-1.87%) |
Jan 28, 2021 | 136.28 | 138.94 | 136.00 | 137.96 | 1,311,510 | +1.88(+1.38%) |
Jan 27, 2021 | 138.69 | 139.17 | 135.54 | 136.08 | 1,344,782 | -3.10(-2.23%) |
Jan 26, 2021 | 137.36 | 139.53 | 135.57 | 139.18 | 1,253,858 | +1.85(+1.35%) |
Jan 25, 2021 | 137.62 | 139.69 | 136.79 | 137.33 | 1,197,199 | -0.62(-0.45%) |
Jan 22, 2021 | 138.55 | 139.23 | 137.51 | 137.95 | 690,994 | -0.73(-0.52%) |
Jan 21, 2021 | 139.62 | 139.62 | 138.00 | 138.68 | 887,930 | -0.60(-0.43%) |
Jan 20, 2021 | 138.51 | 139.39 | 137.39 | 139.28 | 937,522 | +0.82(+0.59%) |
Jan 19, 2021 | 138.74 | 139.95 | 137.93 | 138.46 | 848,993 | +0.27(+0.20%) |
Jan 15, 2021 | 136.92 | 139.15 | 136.72 | 138.19 | 1,282,293 | +0.97(+0.71%) |
Jan 14, 2021 | 139.91 | 140.21 | 137.15 | 137.22 | 898,858 | -2.33(-1.67%) |
Jan 13, 2021 | 139.02 | 141.28 | 138.65 | 139.55 | 762,401 | +0.50(+0.36%) |
Jan 12, 2021 | 139.28 | 140.32 | 138.02 | 139.05 | 667,922 | -0.68(-0.49%) |
Jan 11, 2021 | 141.35 | 141.89 | 139.47 | 139.73 | 659,325 | -1.79(-1.26%) |
Jan 08, 2021 | 140.98 | 141.80 | 140.42 | 141.51 | 593,554 | +0.80(+0.57%) |
Jan 07, 2021 | 140.78 | 141.78 | 139.85 | 140.71 | 644,566 | -0.08(-0.06%) |
Jan 06, 2021 | 141.31 | 143.28 | 140.47 | 140.80 | 897,454 | +0.49(+0.35%) |
Jan 05, 2021 | 140.54 | 141.06 | 139.17 | 140.30 | 728,963 | -0.16(-0.11%) |