Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 167.48 | 167.91 | 165.85 | 166.40 | 2,810,030 | -1.69(-1.01%) |
Mar 30, 2021 | 168.38 | 169.81 | 167.43 | 168.09 | 2,173,078 | -0.95(-0.56%) |
Mar 29, 2021 | 167.21 | 169.88 | 167.11 | 169.04 | 3,012,844 | +0.74(+0.44%) |
Mar 26, 2021 | 166.68 | 168.36 | 165.99 | 168.30 | 3,100,788 | +1.54(+0.92%) |
Mar 25, 2021 | 165.50 | 166.98 | 164.23 | 166.76 | 2,571,948 | +2.08(+1.26%) |
Mar 24, 2021 | 162.73 | 166.45 | 162.42 | 164.68 | 3,275,928 | +2.04(+1.25%) |
Mar 23, 2021 | 163.02 | 165.56 | 162.27 | 162.64 | 3,206,075 | -0.98(-0.60%) |
Mar 22, 2021 | 162.58 | 163.87 | 161.50 | 163.62 | 3,016,302 | +0.66(+0.40%) |
Mar 19, 2021 | 164.33 | 164.94 | 162.95 | 162.97 | 7,733,790 | -1.98(-1.20%) |
Mar 18, 2021 | 162.87 | 165.89 | 162.87 | 164.94 | 3,531,940 | +2.33(+1.43%) |
Mar 17, 2021 | 161.78 | 164.07 | 161.53 | 162.61 | 2,991,947 | +1.25(+0.78%) |
Mar 16, 2021 | 162.35 | 162.75 | 160.61 | 161.36 | 2,621,506 | -2.27(-1.39%) |
Mar 15, 2021 | 160.65 | 163.76 | 160.38 | 163.63 | 3,821,579 | +3.94(+2.47%) |
Mar 12, 2021 | 160.29 | 160.81 | 159.13 | 159.69 | 3,116,767 | +0.30(+0.19%) |
Mar 11, 2021 | 158.15 | 159.82 | 157.26 | 159.39 | 2,752,810 | +0.05(+0.03%) |
Mar 10, 2021 | 157.35 | 160.09 | 156.66 | 159.34 | 2,744,281 | +2.88(+1.84%) |
Mar 09, 2021 | 158.47 | 159.03 | 156.33 | 156.47 | 3,290,368 | -2.24(-1.41%) |
Mar 08, 2021 | 156.30 | 160.37 | 156.25 | 158.70 | 2,981,616 | +2.56(+1.64%) |
Mar 05, 2021 | 154.11 | 156.79 | 152.81 | 156.14 | 2,620,118 | +2.74(+1.78%) |
Mar 04, 2021 | 154.83 | 155.60 | 150.32 | 153.40 | 4,090,397 | -0.37(-0.24%) |
Mar 03, 2021 | 153.23 | 155.46 | 152.68 | 153.77 | 2,625,244 | +0.82(+0.54%) |
Mar 02, 2021 | 152.85 | 153.54 | 150.95 | 152.95 | 2,631,342 | +0.60(+0.40%) |
Mar 01, 2021 | 151.73 | 153.29 | 151.73 | 152.34 | 2,130,662 | +1.16(+0.77%) |
Feb 26, 2021 | 154.96 | 154.97 | 150.79 | 151.18 | 3,894,570 | -3.19(-2.07%) |
Feb 25, 2021 | 153.30 | 156.09 | 153.23 | 154.38 | 3,047,883 | +0.98(+0.64%) |
Feb 24, 2021 | 151.99 | 153.70 | 150.06 | 153.40 | 3,174,260 | +1.26(+0.83%) |
Feb 23, 2021 | 153.02 | 153.32 | 150.88 | 152.14 | 2,723,619 | +0.04(+0.03%) |
Feb 22, 2021 | 152.39 | 152.93 | 151.14 | 152.09 | 2,629,528 | -0.36(-0.24%) |
Feb 19, 2021 | 155.07 | 156.11 | 152.16 | 152.46 | 3,458,597 | -2.44(-1.58%) |
Feb 18, 2021 | 153.07 | 155.16 | 152.12 | 154.90 | 2,416,803 | +2.35(+1.54%) |
Feb 17, 2021 | 152.03 | 153.11 | 151.25 | 152.55 | 1,827,385 | +0.02(+0.01%) |
Feb 16, 2021 | 154.58 | 155.18 | 152.27 | 152.53 | 2,122,795 | -1.79(-1.16%) |
Feb 12, 2021 | 153.09 | 154.44 | 153.03 | 154.32 | 1,252,450 | +1.29(+0.84%) |
Feb 11, 2021 | 154.88 | 155.34 | 151.85 | 153.04 | 2,532,580 | -2.06(-1.33%) |
Feb 10, 2021 | 155.78 | 156.21 | 154.72 | 155.10 | 2,251,440 | +0.12(+0.08%) |
Feb 09, 2021 | 155.22 | 155.80 | 154.33 | 154.98 | 2,267,535 | +0.15(+0.10%) |
Feb 08, 2021 | 153.58 | 154.92 | 153.46 | 154.83 | 2,749,552 | +1.50(+0.98%) |
Feb 05, 2021 | 152.12 | 153.51 | 151.35 | 153.33 | 2,127,658 | +1.64(+1.08%) |
Feb 04, 2021 | 150.57 | 151.85 | 150.33 | 151.69 | 2,140,062 | +1.39(+0.92%) |
Feb 03, 2021 | 149.95 | 151.98 | 148.65 | 150.30 | 3,355,599 | +0.39(+0.26%) |
Feb 02, 2021 | 150.96 | 152.06 | 149.76 | 149.91 | 3,319,719 | +0.27(+0.18%) |
Feb 01, 2021 | 150.72 | 151.70 | 149.01 | 149.64 | 2,999,656 | -0.82(-0.55%) |
Jan 29, 2021 | 155.97 | 156.73 | 149.78 | 150.46 | 4,923,478 | -6.65(-4.23%) |
Jan 28, 2021 | 158.46 | 159.81 | 156.38 | 157.10 | 4,848,054 | -2.77(-1.73%) |
Jan 27, 2021 | 151.95 | 160.40 | 151.74 | 159.87 | 9,451,293 | +9.17(+6.08%) |
Jan 26, 2021 | 148.04 | 151.47 | 147.39 | 150.71 | 6,010,017 | +4.76(+3.26%) |
Jan 25, 2021 | 144.65 | 147.74 | 144.09 | 145.94 | 3,910,114 | +1.16(+0.80%) |
Jan 22, 2021 | 145.78 | 145.78 | 143.25 | 144.79 | 2,742,815 | -1.40(-0.95%) |
Jan 21, 2021 | 145.80 | 146.89 | 145.09 | 146.18 | 3,138,462 | +0.39(+0.26%) |
Jan 20, 2021 | 144.79 | 146.11 | 144.26 | 145.80 | 3,118,948 | +0.94(+0.65%) |
Jan 19, 2021 | 143.26 | 145.22 | 142.87 | 144.86 | 4,555,584 | +3.06(+2.16%) |
Jan 15, 2021 | 141.87 | 142.41 | 139.94 | 141.80 | 4,145,337 | -0.74(-0.52%) |
Jan 14, 2021 | 143.27 | 143.35 | 141.52 | 142.53 | 3,380,058 | +0.11(+0.08%) |
Jan 13, 2021 | 143.27 | 143.67 | 142.23 | 142.42 | 2,448,187 | -0.20(-0.14%) |
Jan 12, 2021 | 142.10 | 143.19 | 140.54 | 142.62 | 3,443,054 | +1.12(+0.79%) |
Jan 11, 2021 | 142.27 | 143.16 | 141.33 | 141.50 | 3,195,000 | -1.22(-0.85%) |
Jan 08, 2021 | 144.90 | 145.22 | 140.99 | 142.72 | 5,613,472 | -2.66(-1.83%) |
Jan 07, 2021 | 146.95 | 148.57 | 142.32 | 145.37 | 6,843,508 | -3.83(-2.57%) |
Jan 06, 2021 | 147.94 | 150.38 | 147.36 | 149.20 | 3,906,268 | +2.24(+1.52%) |
Jan 05, 2021 | 147.33 | 148.39 | 146.17 | 146.96 | 2,675,201 | -0.25(-0.17%) |