Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.80 | 181.77 | 179.04 | 180.42 | 709,650 | +1.38(+0.77%) |
Mar 30, 2021 | 180.71 | 181.28 | 178.35 | 179.04 | 516,683 | -2.18(-1.20%) |
Mar 29, 2021 | 180.40 | 182.89 | 179.00 | 181.22 | 1,644,603 | -0.69(-0.38%) |
Mar 26, 2021 | 177.62 | 182.03 | 177.02 | 181.91 | 639,027 | +5.29(+2.99%) |
Mar 25, 2021 | 174.28 | 176.87 | 173.51 | 176.62 | 683,890 | +2.93(+1.68%) |
Mar 24, 2021 | 175.78 | 177.75 | 173.60 | 173.69 | 564,837 | -2.72(-1.54%) |
Mar 23, 2021 | 178.41 | 179.80 | 175.30 | 176.42 | 945,483 | -1.76(-0.99%) |
Mar 22, 2021 | 175.79 | 179.10 | 175.56 | 178.18 | 1,055,817 | +2.39(+1.36%) |
Mar 19, 2021 | 174.41 | 177.03 | 172.77 | 175.79 | 1,362,062 | +1.74(+1.00%) |
Mar 18, 2021 | 171.98 | 175.22 | 171.56 | 174.05 | 613,066 | +0.07(+0.04%) |
Mar 17, 2021 | 175.57 | 175.81 | 173.40 | 173.98 | 846,439 | -1.09(-0.62%) |
Mar 16, 2021 | 174.11 | 175.13 | 172.50 | 175.08 | 504,307 | +0.60(+0.35%) |
Mar 15, 2021 | 172.54 | 174.54 | 171.09 | 174.47 | 538,885 | +2.63(+1.53%) |
Mar 12, 2021 | 171.35 | 171.87 | 169.27 | 171.84 | 520,935 | +1.24(+0.73%) |
Mar 11, 2021 | 170.41 | 172.52 | 169.83 | 170.60 | 557,534 | +0.74(+0.43%) |
Mar 10, 2021 | 169.45 | 171.26 | 168.19 | 169.87 | 864,127 | +0.70(+0.41%) |
Mar 09, 2021 | 171.64 | 172.42 | 168.91 | 169.17 | 730,033 | -2.08(-1.22%) |
Mar 08, 2021 | 170.80 | 174.81 | 170.11 | 171.25 | 591,341 | +0.32(+0.19%) |
Mar 05, 2021 | 169.23 | 171.65 | 167.42 | 170.93 | 702,482 | +3.78(+2.26%) |
Mar 04, 2021 | 170.90 | 171.17 | 166.08 | 167.15 | 983,282 | -3.27(-1.92%) |
Mar 03, 2021 | 171.57 | 172.19 | 169.64 | 170.41 | 608,448 | -1.44(-0.84%) |
Mar 02, 2021 | 174.04 | 174.54 | 171.81 | 171.86 | 991,139 | -2.49(-1.43%) |
Mar 01, 2021 | 168.88 | 174.80 | 168.53 | 174.35 | 814,718 | +6.66(+3.97%) |
Feb 26, 2021 | 172.97 | 173.36 | 167.69 | 167.69 | 1,002,604 | -4.82(-2.79%) |
Feb 25, 2021 | 172.97 | 173.56 | 171.55 | 172.51 | 622,484 | -0.53(-0.31%) |
Feb 24, 2021 | 170.62 | 174.38 | 170.62 | 173.04 | 674,234 | +2.42(+1.42%) |
Feb 23, 2021 | 172.52 | 173.21 | 169.34 | 170.62 | 603,932 | -1.91(-1.11%) |
Feb 22, 2021 | 173.43 | 174.49 | 172.44 | 172.54 | 794,524 | -2.10(-1.20%) |
Feb 19, 2021 | 175.64 | 176.67 | 174.48 | 174.64 | 606,731 | -0.20(-0.11%) |
Feb 18, 2021 | 173.19 | 175.19 | 172.52 | 174.84 | 617,020 | +1.12(+0.64%) |
Feb 17, 2021 | 174.34 | 175.02 | 173.01 | 173.72 | 475,441 | -1.49(-0.85%) |
Feb 16, 2021 | 173.97 | 176.22 | 172.48 | 175.21 | 721,407 | +2.18(+1.26%) |
Feb 12, 2021 | 173.69 | 174.63 | 172.06 | 173.03 | 755,013 | -0.69(-0.40%) |
Feb 11, 2021 | 175.80 | 175.80 | 172.99 | 173.72 | 722,044 | -1.46(-0.83%) |
Feb 10, 2021 | 175.83 | 176.22 | 174.42 | 175.18 | 684,376 | +0.19(+0.11%) |
Feb 09, 2021 | 174.73 | 175.77 | 173.33 | 174.99 | 734,380 | +0.55(+0.32%) |
Feb 08, 2021 | 174.50 | 175.74 | 173.07 | 174.44 | 962,203 | +0.43(+0.25%) |
Feb 05, 2021 | 174.29 | 175.25 | 169.50 | 174.01 | 1,071,355 | -0.12(-0.07%) |
Feb 04, 2021 | 171.96 | 174.71 | 171.07 | 174.12 | 1,147,551 | +2.67(+1.55%) |
Feb 03, 2021 | 171.01 | 172.67 | 169.26 | 171.46 | 676,338 | +0.61(+0.36%) |
Feb 02, 2021 | 167.58 | 171.89 | 166.96 | 170.84 | 929,361 | +3.99(+2.39%) |
Feb 01, 2021 | 161.18 | 167.88 | 161.18 | 166.85 | 913,259 | +6.74(+4.21%) |
Jan 29, 2021 | 163.36 | 165.43 | 159.65 | 160.11 | 1,041,636 | -2.18(-1.34%) |
Jan 28, 2021 | 164.03 | 165.20 | 162.15 | 162.29 | 901,351 | -1.63(-1.00%) |
Jan 27, 2021 | 163.56 | 167.16 | 162.67 | 163.93 | 672,198 | -0.96(-0.58%) |
Jan 26, 2021 | 165.96 | 166.31 | 162.81 | 164.88 | 481,598 | -1.13(-0.68%) |
Jan 25, 2021 | 166.94 | 167.42 | 165.00 | 166.01 | 526,316 | +0.01(+0.01%) |
Jan 22, 2021 | 164.43 | 166.38 | 163.24 | 166.00 | 473,623 | +1.36(+0.82%) |
Jan 21, 2021 | 165.05 | 165.41 | 162.90 | 164.64 | 712,228 | -0.60(-0.36%) |
Jan 20, 2021 | 164.08 | 165.52 | 162.95 | 165.24 | 638,988 | +1.10(+0.67%) |
Jan 19, 2021 | 167.06 | 167.06 | 163.87 | 164.15 | 1,485,210 | -1.70(-1.03%) |
Jan 15, 2021 | 165.83 | 166.57 | 163.51 | 165.85 | 596,790 | +0.08(+0.05%) |
Jan 14, 2021 | 166.03 | 169.14 | 164.34 | 165.77 | 624,583 | -0.59(-0.36%) |
Jan 13, 2021 | 165.71 | 166.89 | 164.85 | 166.36 | 469,809 | -0.14(-0.09%) |
Jan 12, 2021 | 165.92 | 167.75 | 165.25 | 166.51 | 979,737 | +0.53(+0.32%) |
Jan 11, 2021 | 165.48 | 166.98 | 165.08 | 165.98 | 656,396 | -0.82(-0.49%) |
Jan 08, 2021 | 163.70 | 166.89 | 163.70 | 166.80 | 868,867 | +3.32(+2.03%) |
Jan 07, 2021 | 163.32 | 165.76 | 163.07 | 163.49 | 781,148 | +0.38(+0.23%) |
Jan 06, 2021 | 159.17 | 163.94 | 158.34 | 163.10 | 957,056 | +3.89(+2.44%) |
Jan 05, 2021 | 160.43 | 161.20 | 158.37 | 159.21 | 815,246 | -0.85(-0.53%) |