Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 151.97 | 152.12 | 150.64 | 150.71 | 7,551 | -1.16(-0.76%) |
Mar 30, 2021 | 153.14 | 153.28 | 151.65 | 151.87 | 20,664 | -1.27(-0.83%) |
Mar 29, 2021 | 151.44 | 153.27 | 151.44 | 153.14 | 8,926 | +1.62(+1.07%) |
Mar 26, 2021 | 149.17 | 151.54 | 149.16 | 151.51 | 10,684 | +2.27(+1.52%) |
Mar 25, 2021 | 147.37 | 149.40 | 147.37 | 149.25 | 8,811 | +1.73(+1.18%) |
Mar 24, 2021 | 148.09 | 148.19 | 147.49 | 147.51 | 11,107 | -1.07(-0.72%) |
Mar 23, 2021 | 148.27 | 149.15 | 148.27 | 148.58 | 29,806 | -0.16(-0.11%) |
Mar 22, 2021 | 146.84 | 148.74 | 146.84 | 148.74 | 14,509 | +1.32(+0.90%) |
Mar 19, 2021 | 147.27 | 148.00 | 147.27 | 147.42 | 5,056 | +0.42(+0.29%) |
Mar 18, 2021 | 147.26 | 147.38 | 146.53 | 146.99 | 7,913 | -0.53(-0.36%) |
Mar 17, 2021 | 146.95 | 147.86 | 146.95 | 147.52 | 4,228 | -0.12(-0.08%) |
Mar 16, 2021 | 147.60 | 147.99 | 147.59 | 147.65 | 12,693 | +0.10(+0.07%) |
Mar 15, 2021 | 146.67 | 147.55 | 146.67 | 147.55 | 9,463 | +0.79(+0.54%) |
Mar 12, 2021 | 145.76 | 146.81 | 145.76 | 146.76 | 18,433 | +1.39(+0.96%) |
Mar 11, 2021 | 145.87 | 146.25 | 145.34 | 145.37 | 10,206 | -0.40(-0.27%) |
Mar 10, 2021 | 143.75 | 146.16 | 143.45 | 145.77 | 20,987 | +1.99(+1.38%) |
Mar 09, 2021 | 144.82 | 145.01 | 143.78 | 143.78 | 8,449 | -0.16(-0.11%) |
Mar 08, 2021 | 143.42 | 145.30 | 143.42 | 143.94 | 5,399 | +0.73(+0.51%) |
Mar 05, 2021 | 140.49 | 143.54 | 140.49 | 143.21 | 10,428 | +3.35(+2.40%) |
Mar 04, 2021 | 140.80 | 142.30 | 139.46 | 139.86 | 83,864 | -0.75(-0.53%) |
Mar 03, 2021 | 140.32 | 141.44 | 140.32 | 140.61 | 14,358 | -0.05(-0.03%) |
Mar 02, 2021 | 140.62 | 141.65 | 140.55 | 140.66 | 21,619 | +0.09(+0.06%) |
Mar 01, 2021 | 140.62 | 141.71 | 140.56 | 140.57 | 15,669 | +0.99(+0.71%) |
Feb 26, 2021 | 141.90 | 141.90 | 139.57 | 139.57 | 12,113 | -1.96(-1.38%) |
Feb 25, 2021 | 142.97 | 143.85 | 141.53 | 141.53 | 32,342 | -1.69(-1.18%) |
Feb 24, 2021 | 142.81 | 143.32 | 142.77 | 143.22 | 9,464 | +0.14(+0.10%) |
Feb 23, 2021 | 142.74 | 143.34 | 142.28 | 143.08 | 11,407 | +0.47(+0.33%) |
Feb 22, 2021 | 141.85 | 142.75 | 141.67 | 142.61 | 36,551 | +0.51(+0.36%) |
Feb 19, 2021 | 143.84 | 143.84 | 142.10 | 142.10 | 9,901 | -1.96(-1.36%) |
Feb 18, 2021 | 142.15 | 144.41 | 142.15 | 144.06 | 22,559 | +0.73(+0.51%) |
Feb 17, 2021 | 141.94 | 143.32 | 141.94 | 143.32 | 17,589 | +0.78(+0.55%) |
Feb 16, 2021 | 143.43 | 143.43 | 142.15 | 142.54 | 7,877 | -0.86(-0.60%) |
Feb 12, 2021 | 142.71 | 143.40 | 142.61 | 143.40 | 9,164 | +0.44(+0.31%) |
Feb 11, 2021 | 143.80 | 143.80 | 142.52 | 142.96 | 16,554 | -1.29(-0.89%) |
Feb 10, 2021 | 144.49 | 144.63 | 143.81 | 144.24 | 11,987 | +0.41(+0.29%) |
Feb 09, 2021 | 143.78 | 144.05 | 143.56 | 143.83 | 6,090 | +0.12(+0.08%) |
Feb 08, 2021 | 143.84 | 143.84 | 142.90 | 143.71 | 18,733 | +0.64(+0.45%) |
Feb 05, 2021 | 142.57 | 143.51 | 142.57 | 143.07 | 10,849 | +1.20(+0.84%) |
Feb 04, 2021 | 140.79 | 142.10 | 140.79 | 141.87 | 20,258 | +0.52(+0.37%) |
Feb 03, 2021 | 140.64 | 141.49 | 139.97 | 141.35 | 15,301 | +0.38(+0.27%) |
Feb 02, 2021 | 140.13 | 141.88 | 140.13 | 140.97 | 19,126 | +0.69(+0.49%) |
Feb 01, 2021 | 140.79 | 141.04 | 139.69 | 140.29 | 24,144 | -0.16(-0.11%) |
Jan 29, 2021 | 142.68 | 143.15 | 140.45 | 140.45 | 20,961 | -2.90(-2.02%) |
Jan 28, 2021 | 144.62 | 146.24 | 143.34 | 143.34 | 8,270 | -1.56(-1.08%) |
Jan 27, 2021 | 144.25 | 147.34 | 144.25 | 144.91 | 18,646 | -0.36(-0.25%) |
Jan 26, 2021 | 143.50 | 145.34 | 142.87 | 145.26 | 18,772 | +2.05(+1.43%) |
Jan 25, 2021 | 141.20 | 144.57 | 141.20 | 143.21 | 20,673 | +1.53(+1.08%) |
Jan 22, 2021 | 141.04 | 141.97 | 140.94 | 141.68 | 23,910 | +0.21(+0.15%) |
Jan 21, 2021 | 141.46 | 141.59 | 141.13 | 141.47 | 10,753 | -0.36(-0.25%) |
Jan 20, 2021 | 141.25 | 141.87 | 140.62 | 141.84 | 14,719 | +0.33(+0.23%) |
Jan 19, 2021 | 142.44 | 142.44 | 141.39 | 141.51 | 11,698 | -0.50(-0.35%) |
Jan 15, 2021 | 141.37 | 142.41 | 141.26 | 142.00 | 15,062 | +0.10(+0.07%) |
Jan 14, 2021 | 142.44 | 142.44 | 141.53 | 141.90 | 60,820 | -0.08(-0.06%) |
Jan 13, 2021 | 141.27 | 142.39 | 141.27 | 141.99 | 40,202 | +0.52(+0.37%) |
Jan 12, 2021 | 142.44 | 142.44 | 141.18 | 141.46 | 7,177 | -0.71(-0.50%) |
Jan 11, 2021 | 142.75 | 143.10 | 141.99 | 142.17 | 172,931 | -1.21(-0.85%) |
Jan 08, 2021 | 143.06 | 143.38 | 142.42 | 143.38 | 18,854 | +0.35(+0.25%) |
Jan 07, 2021 | 143.60 | 144.11 | 142.78 | 143.03 | 7,956 | -0.27(-0.19%) |
Jan 06, 2021 | 142.38 | 144.20 | 142.38 | 143.30 | 11,387 | +0.81(+0.57%) |
Jan 05, 2021 | 142.63 | 142.75 | 141.99 | 142.48 | 7,402 | -0.02(-0.01%) |