Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 201.34 | 203.81 | 195.51 | 196.50 | 258,436 | -4.57(-2.27%) |
Mar 30, 2021 | 194.96 | 203.93 | 194.96 | 201.07 | 223,389 | +6.98(+3.60%) |
Mar 29, 2021 | 199.42 | 204.12 | 191.05 | 194.09 | 190,886 | -5.20(-2.61%) |
Mar 26, 2021 | 192.42 | 199.43 | 190.57 | 199.29 | 206,600 | +7.80(+4.07%) |
Mar 25, 2021 | 182.76 | 192.95 | 179.16 | 191.49 | 244,252 | +10.11(+5.57%) |
Mar 24, 2021 | 183.95 | 185.05 | 180.30 | 181.38 | 217,069 | +1.02(+0.57%) |
Mar 23, 2021 | 182.65 | 185.43 | 180.00 | 180.36 | 134,322 | -6.05(-3.25%) |
Mar 22, 2021 | 188.81 | 190.43 | 182.58 | 186.41 | 149,546 | -2.13(-1.13%) |
Mar 19, 2021 | 193.69 | 193.69 | 186.76 | 188.54 | 386,400 | -4.76(-2.46%) |
Mar 18, 2021 | 195.58 | 201.06 | 191.68 | 193.30 | 221,268 | -0.96(-0.49%) |
Mar 17, 2021 | 190.21 | 195.64 | 189.34 | 194.26 | 143,375 | +3.88(+2.04%) |
Mar 16, 2021 | 188.29 | 191.46 | 187.19 | 190.38 | 145,767 | -0.12(-0.06%) |
Mar 15, 2021 | 190.38 | 191.22 | 186.53 | 190.50 | 108,632 | -0.55(-0.29%) |
Mar 12, 2021 | 190.02 | 191.80 | 185.53 | 191.05 | 114,300 | +3.11(+1.65%) |
Mar 11, 2021 | 187.87 | 188.84 | 183.44 | 187.94 | 174,358 | +1.47(+0.79%) |
Mar 10, 2021 | 178.51 | 189.17 | 176.94 | 186.47 | 196,961 | +9.75(+5.52%) |
Mar 09, 2021 | 180.17 | 182.10 | 173.52 | 176.72 | 315,305 | -3.34(-1.85%) |
Mar 08, 2021 | 174.88 | 180.67 | 169.13 | 180.06 | 380,920 | +8.41(+4.90%) |
Mar 05, 2021 | 171.40 | 173.09 | 167.18 | 171.65 | 238,800 | +3.73(+2.22%) |
Mar 04, 2021 | 166.28 | 169.87 | 161.13 | 167.92 | 159,911 | +0.98(+0.59%) |
Mar 03, 2021 | 167.89 | 171.02 | 166.65 | 166.94 | 107,186 | -0.76(-0.45%) |
Mar 02, 2021 | 172.98 | 172.98 | 167.13 | 167.70 | 160,528 | -4.45(-2.58%) |
Mar 01, 2021 | 174.04 | 176.22 | 171.23 | 172.15 | 122,712 | +2.70(+1.59%) |
Feb 26, 2021 | 168.13 | 172.88 | 164.48 | 169.45 | 133,100 | +1.85(+1.10%) |
Feb 25, 2021 | 171.56 | 172.90 | 163.48 | 167.60 | 225,329 | -2.82(-1.65%) |
Feb 24, 2021 | 166.99 | 171.01 | 164.82 | 170.42 | 153,486 | +5.42(+3.28%) |
Feb 23, 2021 | 163.23 | 165.79 | 157.46 | 165.00 | 140,066 | +1.12(+0.68%) |
Feb 22, 2021 | 161.17 | 166.37 | 160.16 | 163.88 | 94,034 | +2.98(+1.85%) |
Feb 19, 2021 | 157.87 | 161.96 | 157.87 | 160.90 | 87,900 | +3.90(+2.48%) |
Feb 18, 2021 | 160.18 | 161.64 | 155.83 | 157.00 | 88,887 | -3.65(-2.27%) |
Feb 17, 2021 | 154.76 | 161.31 | 154.26 | 160.65 | 183,004 | +3.65(+2.32%) |
Feb 16, 2021 | 158.56 | 161.87 | 155.06 | 157.00 | 226,112 | -0.99(-0.63%) |
Feb 12, 2021 | 157.13 | 161.68 | 156.84 | 157.99 | 141,200 | -1.14(-0.72%) |
Feb 11, 2021 | 160.84 | 163.14 | 156.70 | 159.13 | 147,226 | -1.85(-1.15%) |
Feb 10, 2021 | 164.16 | 164.16 | 158.44 | 160.98 | 137,862 | -3.52(-2.14%) |
Feb 09, 2021 | 164.63 | 165.01 | 157.73 | 164.50 | 211,003 | -0.50(-0.30%) |
Feb 08, 2021 | 157.14 | 165.34 | 156.17 | 165.00 | 301,690 | +9.88(+6.37%) |
Feb 05, 2021 | 155.28 | 156.31 | 151.54 | 155.12 | 194,100 | +1.88(+1.23%) |
Feb 04, 2021 | 146.77 | 153.62 | 145.26 | 153.24 | 176,467 | +6.47(+4.41%) |
Feb 03, 2021 | 145.95 | 147.14 | 138.43 | 146.77 | 189,454 | +2.33(+1.61%) |
Feb 02, 2021 | 151.90 | 155.55 | 137.96 | 144.44 | 390,814 | -6.88(-4.55%) |
Feb 01, 2021 | 142.42 | 152.11 | 142.42 | 151.32 | 297,773 | +8.71(+6.11%) |
Jan 29, 2021 | 148.34 | 149.39 | 141.12 | 142.61 | 175,800 | -4.25(-2.89%) |
Jan 28, 2021 | 146.70 | 148.34 | 139.51 | 146.86 | 372,865 | +2.22(+1.53%) |
Jan 27, 2021 | 150.09 | 150.09 | 138.24 | 144.64 | 418,283 | -10.78(-6.94%) |
Jan 26, 2021 | 158.91 | 158.91 | 154.31 | 155.42 | 326,235 | -1.41(-0.90%) |
Jan 25, 2021 | 160.51 | 163.62 | 155.32 | 156.83 | 506,042 | -5.62(-3.46%) |
Jan 22, 2021 | 164.68 | 166.88 | 160.33 | 162.45 | 171,100 | -4.85(-2.90%) |
Jan 21, 2021 | 167.35 | 170.04 | 166.87 | 167.30 | 178,807 | +0.29(+0.17%) |
Jan 20, 2021 | 160.39 | 168.42 | 160.39 | 167.01 | 394,467 | +6.62(+4.13%) |
Jan 19, 2021 | 163.95 | 164.02 | 157.51 | 160.39 | 296,042 | -2.07(-1.27%) |
Jan 15, 2021 | 162.59 | 164.57 | 159.26 | 162.46 | 370,500 | -2.92(-1.77%) |
Jan 14, 2021 | 162.52 | 167.23 | 162.22 | 165.38 | 106,557 | +3.12(+1.92%) |
Jan 13, 2021 | 165.44 | 166.38 | 160.41 | 162.26 | 102,516 | -5.29(-3.16%) |
Jan 12, 2021 | 163.52 | 172.31 | 162.57 | 167.55 | 157,877 | +3.77(+2.30%) |
Jan 11, 2021 | 160.51 | 164.49 | 160.51 | 163.78 | 90,818 | +1.97(+1.22%) |
Jan 08, 2021 | 163.08 | 165.76 | 158.52 | 161.81 | 108,600 | +0.44(+0.27%) |
Jan 07, 2021 | 157.80 | 162.01 | 155.58 | 161.37 | 103,937 | +2.75(+1.73%) |
Jan 06, 2021 | 148.49 | 159.96 | 147.20 | 158.62 | 281,220 | +11.35(+7.71%) |
Jan 05, 2021 | 142.03 | 148.86 | 141.69 | 147.27 | 143,029 | +4.57(+3.20%) |