Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 158.73 | 161.85 | 158.64 | 160.86 | 825,231 | +3.29(+2.09%) |
Mar 30, 2021 | 156.15 | 157.79 | 155.44 | 157.57 | 796,418 | +0.21(+0.13%) |
Mar 29, 2021 | 157.50 | 158.36 | 155.96 | 157.36 | 1,229,114 | -1.05(-0.66%) |
Mar 26, 2021 | 156.22 | 158.46 | 154.95 | 158.41 | 848,700 | +2.77(+1.78%) |
Mar 25, 2021 | 154.28 | 156.24 | 153.00 | 155.64 | 1,232,345 | -0.39(-0.25%) |
Mar 24, 2021 | 160.43 | 160.44 | 156.03 | 156.03 | 1,756,886 | -3.96(-2.48%) |
Mar 23, 2021 | 160.88 | 162.02 | 159.50 | 159.99 | 3,722,571 | -0.84(-0.52%) |
Mar 22, 2021 | 159.76 | 162.10 | 159.55 | 160.83 | 837,971 | +2.24(+1.41%) |
Mar 19, 2021 | 157.38 | 159.04 | 156.10 | 158.59 | 1,325,100 | +1.47(+0.94%) |
Mar 18, 2021 | 160.69 | 160.69 | 156.97 | 157.12 | 1,138,047 | -5.48(-3.37%) |
Mar 17, 2021 | 160.25 | 163.67 | 159.06 | 162.60 | 823,074 | +0.48(+0.30%) |
Mar 16, 2021 | 164.00 | 164.61 | 161.05 | 162.12 | 855,978 | -0.65(-0.40%) |
Mar 15, 2021 | 161.10 | 162.85 | 160.37 | 162.77 | 872,515 | +1.81(+1.12%) |
Mar 12, 2021 | 159.83 | 161.06 | 158.45 | 160.96 | 1,453,800 | -1.47(-0.91%) |
Mar 11, 2021 | 160.30 | 163.04 | 159.94 | 162.43 | 1,544,341 | +5.26(+3.35%) |
Mar 10, 2021 | 160.27 | 160.91 | 156.95 | 157.17 | 2,115,313 | -0.33(-0.21%) |
Mar 09, 2021 | 154.61 | 158.41 | 154.46 | 157.50 | 2,181,072 | +7.50(+5.00%) |
Mar 08, 2021 | 155.22 | 156.41 | 149.96 | 150.00 | 2,951,918 | -5.28(-3.40%) |
Mar 05, 2021 | 155.54 | 155.54 | 147.68 | 155.27 | 3,726,500 | +1.40(+0.91%) |
Mar 04, 2021 | 158.24 | 159.10 | 151.43 | 153.87 | 3,594,015 | -4.36(-2.76%) |
Mar 03, 2021 | 164.44 | 164.71 | 158.23 | 158.23 | 2,812,681 | -6.63(-4.02%) |
Mar 02, 2021 | 168.60 | 168.72 | 164.80 | 164.86 | 1,169,677 | -3.04(-1.81%) |
Mar 01, 2021 | 165.57 | 168.08 | 164.68 | 167.90 | 1,506,737 | +5.00(+3.07%) |
Feb 26, 2021 | 163.01 | 164.81 | 160.47 | 162.90 | 2,657,800 | +1.30(+0.80%) |
Feb 25, 2021 | 166.82 | 168.17 | 160.67 | 161.60 | 2,155,834 | -6.47(-3.85%) |
Feb 24, 2021 | 166.03 | 168.16 | 164.10 | 168.07 | 1,673,658 | +1.15(+0.69%) |
Feb 23, 2021 | 164.26 | 167.74 | 159.66 | 166.92 | 4,211,002 | -1.46(-0.87%) |
Feb 22, 2021 | 172.41 | 172.47 | 168.22 | 168.38 | 821,375 | -6.23(-3.57%) |
Feb 19, 2021 | 176.08 | 176.45 | 174.34 | 174.61 | 629,800 | -0.22(-0.13%) |
Feb 18, 2021 | 173.99 | 175.41 | 172.68 | 174.83 | 578,797 | -1.24(-0.70%) |
Feb 17, 2021 | 175.88 | 176.40 | 173.55 | 176.07 | 712,802 | -1.51(-0.85%) |
Feb 16, 2021 | 178.70 | 179.38 | 176.59 | 177.58 | 1,805,347 | -0.46(-0.26%) |
Feb 12, 2021 | 176.48 | 178.13 | 175.70 | 178.04 | 525,100 | +1.31(+0.74%) |
Feb 11, 2021 | 176.36 | 177.21 | 175.27 | 176.73 | 768,816 | +1.63(+0.93%) |
Feb 10, 2021 | 176.75 | 176.83 | 173.43 | 175.10 | 825,664 | -0.60(-0.34%) |
Feb 09, 2021 | 175.21 | 176.05 | 175.17 | 175.70 | 1,216,691 | -0.10(-0.06%) |
Feb 08, 2021 | 175.34 | 176.20 | 174.78 | 175.80 | 2,841,331 | +1.69(+0.97%) |
Feb 05, 2021 | 173.30 | 174.23 | 172.70 | 174.11 | 709,300 | +1.37(+0.79%) |
Feb 04, 2021 | 171.53 | 172.74 | 170.99 | 172.74 | 613,639 | +1.92(+1.12%) |
Feb 03, 2021 | 172.85 | 172.85 | 170.51 | 170.82 | 1,052,726 | -0.50(-0.29%) |
Feb 02, 2021 | 169.88 | 171.83 | 169.80 | 171.32 | 2,604,939 | +3.42(+2.04%) |
Feb 01, 2021 | 165.70 | 168.23 | 164.22 | 167.90 | 1,120,802 | +4.04(+2.47%) |
Jan 29, 2021 | 165.56 | 166.38 | 162.21 | 163.86 | 1,054,700 | -2.41(-1.45%) |
Jan 28, 2021 | 163.63 | 168.30 | 163.63 | 166.27 | 897,060 | +2.71(+1.66%) |
Jan 27, 2021 | 167.42 | 167.45 | 162.58 | 163.56 | 1,144,200 | -5.76(-3.40%) |
Jan 26, 2021 | 171.65 | 171.65 | 169.05 | 169.32 | 1,318,386 | -1.84(-1.08%) |
Jan 25, 2021 | 171.99 | 173.01 | 167.55 | 171.16 | 732,556 | +0.53(+0.31%) |
Jan 22, 2021 | 169.69 | 170.94 | 169.69 | 170.63 | 661,200 | +0.06(+0.04%) |
Jan 21, 2021 | 170.40 | 170.86 | 169.60 | 170.57 | 1,078,064 | +0.69(+0.41%) |
Jan 20, 2021 | 168.35 | 170.21 | 168.12 | 169.88 | 1,469,765 | +3.36(+2.02%) |
Jan 19, 2021 | 166.05 | 166.61 | 165.12 | 166.52 | 1,266,476 | +1.87(+1.14%) |
Jan 15, 2021 | 166.75 | 167.12 | 164.21 | 164.65 | 2,269,300 | -1.83(-1.10%) |
Jan 14, 2021 | 168.05 | 168.53 | 166.20 | 166.48 | 8,034,584 | -0.98(-0.59%) |
Jan 13, 2021 | 166.60 | 168.11 | 166.04 | 167.46 | 787,588 | +0.58(+0.35%) |
Jan 12, 2021 | 166.18 | 167.12 | 165.20 | 166.88 | 700,650 | +0.98(+0.59%) |
Jan 11, 2021 | 166.59 | 167.63 | 165.20 | 165.90 | 982,658 | -2.06(-1.23%) |
Jan 08, 2021 | 166.98 | 168.07 | 165.59 | 167.96 | 1,287,000 | +2.73(+1.65%) |
Jan 07, 2021 | 161.92 | 165.60 | 161.92 | 165.23 | 788,852 | +4.96(+3.09%) |
Jan 06, 2021 | 159.59 | 162.50 | 159.02 | 160.27 | 1,130,405 | -1.25(-0.77%) |
Jan 05, 2021 | 159.33 | 161.66 | 159.33 | 161.52 | 811,796 | +1.45(+0.91%) |