Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 153.60 | 154.39 | 152.77 | 152.91 | 1,803,947 | -0.54(-0.35%) |
Mar 30, 2021 | 154.86 | 154.86 | 153.16 | 153.45 | 1,563,723 | -2.12(-1.36%) |
Mar 29, 2021 | 154.03 | 155.96 | 154.03 | 155.57 | 2,045,717 | +0.69(+0.45%) |
Mar 26, 2021 | 151.80 | 154.92 | 151.80 | 154.88 | 1,494,700 | +1.91(+1.25%) |
Mar 25, 2021 | 151.97 | 153.45 | 151.75 | 152.97 | 2,266,341 | +1.43(+0.94%) |
Mar 24, 2021 | 152.03 | 152.32 | 151.14 | 151.54 | 2,384,024 | -0.64(-0.42%) |
Mar 23, 2021 | 152.39 | 153.36 | 151.25 | 152.18 | 2,484,280 | -3.07(-1.98%) |
Mar 22, 2021 | 151.99 | 155.33 | 151.99 | 155.25 | 2,329,885 | +4.31(+2.86%) |
Mar 19, 2021 | 150.86 | 151.78 | 150.35 | 150.94 | 2,619,700 | -0.33(-0.22%) |
Mar 18, 2021 | 151.93 | 153.09 | 151.18 | 151.27 | 2,264,321 | -1.96(-1.28%) |
Mar 17, 2021 | 151.70 | 153.69 | 151.41 | 153.23 | 2,467,032 | -0.14(-0.09%) |
Mar 16, 2021 | 154.20 | 155.67 | 153.07 | 153.37 | 4,705,459 | +1.19(+0.78%) |
Mar 15, 2021 | 151.59 | 152.23 | 150.57 | 152.18 | 2,367,278 | +0.59(+0.39%) |
Mar 12, 2021 | 150.70 | 151.78 | 149.87 | 151.59 | 1,665,800 | +0.14(+0.09%) |
Mar 11, 2021 | 152.41 | 152.76 | 151.26 | 151.45 | 3,207,917 | -2.03(-1.32%) |
Mar 10, 2021 | 154.82 | 154.97 | 153.35 | 153.48 | 2,945,536 | +0.87(+0.57%) |
Mar 09, 2021 | 152.56 | 153.77 | 152.30 | 152.61 | 3,939,354 | +2.55(+1.70%) |
Mar 08, 2021 | 149.29 | 151.10 | 149.17 | 150.06 | 3,197,436 | -0.04(-0.03%) |
Mar 05, 2021 | 149.20 | 150.56 | 148.18 | 150.10 | 3,055,700 | +1.64(+1.10%) |
Mar 04, 2021 | 148.19 | 150.15 | 146.97 | 148.46 | 3,959,442 | +0.27(+0.18%) |
Mar 03, 2021 | 150.24 | 150.63 | 148.14 | 148.19 | 3,432,233 | -2.18(-1.45%) |
Mar 02, 2021 | 152.10 | 152.69 | 150.37 | 150.37 | 2,346,419 | -1.60(-1.05%) |
Mar 01, 2021 | 151.44 | 153.58 | 151.44 | 151.97 | 3,222,393 | -0.78(-0.51%) |
Feb 26, 2021 | 153.29 | 153.86 | 151.60 | 152.75 | 2,228,700 | -0.90(-0.59%) |
Feb 25, 2021 | 155.23 | 155.48 | 152.95 | 153.65 | 2,371,974 | -0.84(-0.54%) |
Feb 24, 2021 | 153.42 | 155.09 | 153.06 | 154.49 | 3,579,177 | +1.56(+1.02%) |
Feb 23, 2021 | 155.14 | 155.41 | 152.65 | 152.93 | 2,395,390 | -1.88(-1.21%) |
Feb 22, 2021 | 155.40 | 155.70 | 154.71 | 154.81 | 3,597,511 | -0.70(-0.45%) |
Feb 19, 2021 | 156.84 | 157.30 | 155.42 | 155.51 | 2,057,300 | -2.07(-1.31%) |
Feb 18, 2021 | 157.10 | 157.99 | 156.86 | 157.58 | 1,989,299 | +0.56(+0.36%) |
Feb 17, 2021 | 157.22 | 158.41 | 156.59 | 157.02 | 2,390,781 | +0.33(+0.21%) |
Feb 16, 2021 | 157.13 | 157.35 | 156.00 | 156.69 | 1,333,771 | -1.70(-1.07%) |
Feb 12, 2021 | 156.18 | 158.56 | 156.14 | 158.39 | 1,964,500 | +3.80(+2.46%) |
Feb 11, 2021 | 154.99 | 155.43 | 153.59 | 154.59 | 1,672,513 | +0.01(+0.01%) |
Feb 10, 2021 | 156.08 | 156.63 | 154.12 | 154.58 | 1,583,379 | -0.69(-0.44%) |
Feb 09, 2021 | 154.51 | 155.80 | 154.44 | 155.27 | 1,923,014 | +0.77(+0.50%) |
Feb 08, 2021 | 154.74 | 155.76 | 154.27 | 154.50 | 1,917,739 | +0.58(+0.38%) |
Feb 05, 2021 | 155.13 | 155.26 | 153.81 | 153.92 | 2,210,400 | -1.67(-1.07%) |
Feb 04, 2021 | 155.35 | 156.28 | 155.10 | 155.59 | 4,268,121 | +0.85(+0.55%) |
Feb 03, 2021 | 155.00 | 155.50 | 154.20 | 154.74 | 1,894,816 | -0.12(-0.08%) |
Feb 02, 2021 | 156.31 | 156.97 | 154.79 | 154.86 | 2,068,722 | -0.84(-0.54%) |
Feb 01, 2021 | 156.40 | 156.77 | 155.50 | 155.70 | 4,481,610 | +2.37(+1.55%) |
Jan 29, 2021 | 156.47 | 156.82 | 153.24 | 153.33 | 4,334,900 | -3.96(-2.52%) |
Jan 28, 2021 | 155.94 | 158.44 | 155.70 | 157.29 | 2,722,414 | +1.60(+1.03%) |
Jan 27, 2021 | 159.77 | 159.81 | 155.28 | 155.69 | 3,729,476 | -6.06(-3.75%) |
Jan 26, 2021 | 162.25 | 162.60 | 161.69 | 161.75 | 2,360,251 | +0.43(+0.27%) |
Jan 25, 2021 | 160.59 | 161.75 | 160.41 | 161.32 | 1,644,039 | +1.59(+1.00%) |
Jan 22, 2021 | 158.36 | 160.33 | 158.01 | 159.73 | 2,790,600 | +1.87(+1.18%) |
Jan 21, 2021 | 158.24 | 158.94 | 157.78 | 157.86 | 3,579,609 | +0.12(+0.08%) |
Jan 20, 2021 | 159.10 | 159.10 | 157.26 | 157.74 | 3,717,827 | -0.97(-0.61%) |
Jan 19, 2021 | 159.00 | 159.40 | 158.10 | 158.71 | 4,397,041 | +2.01(+1.28%) |
Jan 15, 2021 | 156.50 | 157.50 | 156.42 | 156.70 | 2,106,100 | +0.05(+0.03%) |
Jan 14, 2021 | 157.36 | 158.11 | 156.43 | 156.65 | 3,512,503 | +0.21(+0.13%) |
Jan 13, 2021 | 156.53 | 157.58 | 156.20 | 156.44 | 3,651,343 | +0.85(+0.55%) |
Jan 12, 2021 | 156.62 | 156.75 | 155.59 | 155.59 | 2,802,499 | -0.91(-0.58%) |
Jan 11, 2021 | 156.88 | 157.91 | 156.34 | 156.50 | 3,422,834 | -0.85(-0.54%) |
Jan 08, 2021 | 156.79 | 157.57 | 156.24 | 157.35 | 2,861,600 | +1.60(+1.03%) |
Jan 07, 2021 | 156.73 | 157.47 | 155.75 | 155.75 | 4,517,072 | -2.01(-1.27%) |
Jan 06, 2021 | 157.35 | 158.95 | 157.23 | 157.76 | 2,991,813 | +0.40(+0.25%) |
Jan 05, 2021 | 156.24 | 157.80 | 155.83 | 157.36 | 2,742,144 | +0.55(+0.35%) |