Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 190.43 | 191.60 | 187.97 | 189.77 | 574,589 | +0.09(+0.05%) |
Mar 30, 2021 | 185.63 | 189.87 | 185.17 | 189.68 | 657,368 | +2.92(+1.56%) |
Mar 29, 2021 | 192.94 | 194.21 | 186.75 | 186.76 | 555,961 | -5.37(-2.80%) |
Mar 26, 2021 | 187.97 | 192.32 | 185.62 | 192.13 | 381,078 | +6.00(+3.23%) |
Mar 25, 2021 | 181.76 | 186.42 | 179.48 | 186.13 | 507,145 | +4.36(+2.40%) |
Mar 24, 2021 | 185.37 | 187.51 | 181.77 | 181.77 | 551,663 | -2.35(-1.28%) |
Mar 23, 2021 | 188.34 | 191.19 | 182.97 | 184.12 | 539,359 | -6.68(-3.50%) |
Mar 22, 2021 | 188.01 | 191.90 | 185.34 | 190.81 | 763,560 | +2.66(+1.41%) |
Mar 19, 2021 | 185.72 | 190.16 | 185.45 | 188.15 | 1,890,644 | +2.78(+1.50%) |
Mar 18, 2021 | 186.27 | 190.76 | 184.32 | 185.37 | 740,054 | -0.90(-0.49%) |
Mar 17, 2021 | 181.50 | 186.38 | 181.22 | 186.27 | 599,384 | +3.54(+1.94%) |
Mar 16, 2021 | 183.53 | 185.49 | 182.43 | 182.73 | 644,180 | -0.65(-0.35%) |
Mar 15, 2021 | 179.95 | 183.44 | 178.13 | 183.38 | 641,100 | +4.38(+2.44%) |
Mar 12, 2021 | 176.70 | 179.75 | 175.75 | 179.00 | 508,336 | +1.93(+1.09%) |
Mar 11, 2021 | 177.36 | 179.89 | 176.16 | 177.07 | 558,251 | +0.78(+0.44%) |
Mar 10, 2021 | 171.41 | 177.53 | 170.53 | 176.29 | 726,885 | +5.04(+2.94%) |
Mar 09, 2021 | 175.43 | 177.49 | 171.25 | 171.25 | 737,274 | -2.71(-1.56%) |
Mar 08, 2021 | 168.68 | 177.41 | 167.97 | 173.96 | 1,119,286 | +5.80(+3.45%) |
Mar 05, 2021 | 162.34 | 168.99 | 159.27 | 168.16 | 849,936 | +7.35(+4.57%) |
Mar 04, 2021 | 163.95 | 167.08 | 158.25 | 160.81 | 773,497 | -3.67(-2.23%) |
Mar 03, 2021 | 167.12 | 169.05 | 163.64 | 164.48 | 625,489 | -2.62(-1.57%) |
Mar 02, 2021 | 170.85 | 172.51 | 167.08 | 167.10 | 643,656 | -3.17(-1.86%) |
Mar 01, 2021 | 166.43 | 170.69 | 165.92 | 170.27 | 790,772 | +6.56(+4.01%) |
Feb 26, 2021 | 163.37 | 166.11 | 161.06 | 163.71 | 773,070 | +1.69(+1.04%) |
Feb 25, 2021 | 164.47 | 167.27 | 160.10 | 162.02 | 694,465 | -3.57(-2.16%) |
Feb 24, 2021 | 164.98 | 166.94 | 163.19 | 165.59 | 672,245 | +0.61(+0.37%) |
Feb 23, 2021 | 162.81 | 165.44 | 159.16 | 164.98 | 699,619 | +0.10(+0.06%) |
Feb 22, 2021 | 166.80 | 167.14 | 163.66 | 164.88 | 758,455 | -2.27(-1.36%) |
Feb 19, 2021 | 163.37 | 169.06 | 163.37 | 167.15 | 720,364 | +3.78(+2.32%) |
Feb 18, 2021 | 166.01 | 166.97 | 161.95 | 163.37 | 698,073 | -2.61(-1.57%) |
Feb 17, 2021 | 167.05 | 167.47 | 165.57 | 165.98 | 553,640 | -1.92(-1.14%) |
Feb 16, 2021 | 172.31 | 172.42 | 166.78 | 167.89 | 703,923 | -3.18(-1.86%) |
Feb 12, 2021 | 167.00 | 171.44 | 166.93 | 171.08 | 542,143 | +2.85(+1.69%) |
Feb 11, 2021 | 168.94 | 170.08 | 166.19 | 168.23 | 526,058 | -0.88(-0.52%) |
Feb 10, 2021 | 171.56 | 172.77 | 167.45 | 169.11 | 579,137 | -1.43(-0.84%) |
Feb 09, 2021 | 171.50 | 172.63 | 169.96 | 170.54 | 635,094 | -0.97(-0.56%) |
Feb 08, 2021 | 166.88 | 171.89 | 165.90 | 171.50 | 884,385 | +5.87(+3.54%) |
Feb 05, 2021 | 161.85 | 166.39 | 159.59 | 165.63 | 1,146,810 | +4.85(+3.02%) |
Feb 04, 2021 | 163.17 | 164.52 | 159.68 | 160.78 | 949,132 | -2.74(-1.67%) |
Feb 03, 2021 | 162.90 | 165.61 | 160.12 | 163.52 | 812,668 | +0.85(+0.52%) |
Feb 02, 2021 | 160.16 | 163.33 | 157.57 | 162.67 | 1,074,327 | +3.04(+1.90%) |
Feb 01, 2021 | 159.18 | 160.94 | 154.40 | 159.63 | 1,139,940 | +1.26(+0.79%) |
Jan 29, 2021 | 166.54 | 167.01 | 158.16 | 158.38 | 1,766,319 | -8.14(-4.89%) |
Jan 28, 2021 | 175.37 | 176.50 | 163.64 | 166.51 | 2,878,829 | -15.23(-8.38%) |
Jan 27, 2021 | 175.38 | 183.70 | 174.56 | 181.75 | 2,060,568 | +5.12(+2.90%) |
Jan 26, 2021 | 173.73 | 178.15 | 172.15 | 176.63 | 883,918 | +2.91(+1.67%) |
Jan 25, 2021 | 170.77 | 180.36 | 170.77 | 173.72 | 1,344,143 | +4.12(+2.43%) |
Jan 22, 2021 | 165.57 | 169.70 | 163.90 | 169.60 | 700,731 | +2.70(+1.62%) |
Jan 21, 2021 | 167.72 | 169.01 | 166.47 | 166.90 | 734,235 | -0.56(-0.34%) |
Jan 20, 2021 | 170.77 | 173.78 | 166.75 | 167.47 | 1,013,556 | -2.57(-1.51%) |
Jan 19, 2021 | 166.86 | 172.46 | 166.58 | 170.03 | 765,164 | +3.57(+2.14%) |
Jan 15, 2021 | 164.49 | 167.05 | 163.10 | 166.46 | 855,813 | +1.43(+0.87%) |
Jan 14, 2021 | 163.71 | 166.20 | 162.24 | 165.03 | 1,213,174 | +0.77(+0.47%) |
Jan 13, 2021 | 159.16 | 166.80 | 158.44 | 164.26 | 1,341,574 | +6.58(+4.17%) |
Jan 12, 2021 | 155.35 | 158.02 | 154.00 | 157.68 | 1,232,822 | +3.51(+2.28%) |
Jan 11, 2021 | 152.00 | 155.73 | 151.83 | 154.18 | 785,237 | +0.55(+0.36%) |
Jan 08, 2021 | 156.28 | 157.09 | 150.84 | 153.63 | 953,864 | -2.51(-1.61%) |
Jan 07, 2021 | 152.42 | 156.83 | 151.16 | 156.13 | 719,349 | +3.29(+2.16%) |
Jan 06, 2021 | 153.17 | 155.72 | 150.13 | 152.84 | 1,070,668 | -0.09(-0.06%) |
Jan 05, 2021 | 151.25 | 153.19 | 146.60 | 152.94 | 1,179,799 | +1.57(+1.03%) |