Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 178.28 | 184.55 | 177.86 | 180.78 | 418,828 | +3.68(+2.08%) |
Mar 30, 2021 | 172.96 | 179.02 | 172.33 | 177.10 | 264,965 | +3.25(+1.87%) |
Mar 29, 2021 | 175.83 | 178.03 | 171.72 | 173.85 | 373,190 | -4.68(-2.62%) |
Mar 26, 2021 | 166.66 | 178.85 | 166.66 | 178.53 | 417,439 | +11.73(+7.03%) |
Mar 25, 2021 | 161.85 | 167.20 | 157.51 | 166.80 | 444,418 | +0.57(+0.34%) |
Mar 24, 2021 | 168.35 | 174.90 | 166.06 | 166.24 | 419,189 | +3.30(+2.03%) |
Mar 23, 2021 | 171.87 | 173.19 | 161.87 | 162.93 | 538,173 | -8.99(-5.23%) |
Mar 22, 2021 | 170.90 | 174.03 | 167.48 | 171.92 | 333,658 | +3.99(+2.37%) |
Mar 19, 2021 | 166.74 | 171.79 | 164.05 | 167.93 | 534,671 | +0.49(+0.29%) |
Mar 18, 2021 | 173.20 | 175.30 | 166.54 | 167.44 | 389,116 | -9.51(-5.37%) |
Mar 17, 2021 | 173.55 | 180.07 | 167.99 | 176.95 | 512,151 | +3.49(+2.01%) |
Mar 16, 2021 | 169.96 | 177.59 | 168.60 | 173.46 | 579,964 | +5.71(+3.41%) |
Mar 15, 2021 | 163.25 | 168.10 | 160.88 | 167.75 | 247,175 | +5.74(+3.54%) |
Mar 12, 2021 | 161.15 | 164.15 | 159.87 | 162.00 | 360,823 | -3.41(-2.06%) |
Mar 11, 2021 | 161.72 | 166.34 | 159.91 | 165.42 | 407,364 | +8.90(+5.69%) |
Mar 10, 2021 | 161.75 | 163.33 | 154.99 | 156.51 | 517,354 | -2.03(-1.28%) |
Mar 09, 2021 | 152.31 | 160.23 | 152.31 | 158.54 | 639,574 | +11.32(+7.69%) |
Mar 08, 2021 | 149.47 | 158.27 | 145.87 | 147.22 | 755,837 | -1.95(-1.31%) |
Mar 05, 2021 | 149.91 | 150.59 | 140.47 | 149.17 | 606,056 | +2.18(+1.49%) |
Mar 04, 2021 | 154.88 | 155.97 | 142.64 | 146.99 | 532,735 | -7.81(-5.04%) |
Mar 03, 2021 | 161.46 | 161.76 | 153.03 | 154.80 | 410,731 | -3.93(-2.48%) |
Mar 02, 2021 | 166.58 | 166.58 | 158.52 | 158.73 | 565,252 | -8.74(-5.22%) |
Mar 01, 2021 | 163.80 | 167.91 | 162.66 | 167.47 | 355,489 | +6.70(+4.17%) |
Feb 26, 2021 | 160.54 | 162.57 | 153.94 | 160.78 | 429,644 | +2.78(+1.76%) |
Feb 25, 2021 | 170.69 | 172.25 | 157.33 | 158.00 | 642,432 | -14.51(-8.41%) |
Feb 24, 2021 | 162.27 | 172.93 | 161.89 | 172.50 | 644,115 | +8.51(+5.19%) |
Feb 23, 2021 | 159.89 | 164.75 | 156.20 | 163.99 | 631,018 | +1.46(+0.90%) |
Feb 22, 2021 | 162.91 | 166.92 | 161.54 | 162.53 | 760,135 | -3.56(-2.14%) |
Feb 19, 2021 | 162.10 | 166.28 | 159.65 | 166.09 | 870,366 | +11.37(+7.35%) |
Feb 18, 2021 | 159.06 | 159.32 | 153.05 | 154.72 | 515,775 | -5.51(-3.44%) |
Feb 17, 2021 | 165.33 | 166.29 | 158.53 | 160.23 | 496,411 | -7.45(-4.44%) |
Feb 16, 2021 | 166.84 | 168.43 | 162.75 | 167.68 | 677,179 | +4.64(+2.85%) |
Feb 12, 2021 | 165.43 | 166.91 | 160.56 | 163.04 | 919,318 | +4.46(+2.81%) |
Feb 11, 2021 | 148.70 | 158.78 | 148.43 | 158.58 | 956,951 | +10.74(+7.27%) |
Feb 10, 2021 | 145.99 | 149.14 | 145.33 | 147.84 | 574,165 | +3.80(+2.64%) |
Feb 09, 2021 | 145.14 | 146.71 | 142.24 | 144.04 | 1,144,030 | -1.29(-0.88%) |
Feb 08, 2021 | 153.85 | 154.83 | 144.87 | 145.32 | 2,020,480 | -12.75(-8.06%) |
Feb 05, 2021 | 164.33 | 165.24 | 157.58 | 158.07 | 261,459 | -4.81(-2.95%) |
Feb 04, 2021 | 157.47 | 163.04 | 156.86 | 162.88 | 238,871 | +5.75(+3.66%) |
Feb 03, 2021 | 164.38 | 164.38 | 155.57 | 157.13 | 391,625 | -6.54(-4.00%) |
Feb 02, 2021 | 163.20 | 164.60 | 160.08 | 163.67 | 387,767 | +3.66(+2.29%) |
Feb 01, 2021 | 156.01 | 160.46 | 154.09 | 160.01 | 514,286 | +6.09(+3.95%) |
Jan 29, 2021 | 161.25 | 161.87 | 153.87 | 153.92 | 476,809 | -8.67(-5.33%) |
Jan 28, 2021 | 165.92 | 167.74 | 156.99 | 162.59 | 685,948 | +1.40(+0.87%) |
Jan 27, 2021 | 166.20 | 170.07 | 160.37 | 161.19 | 535,714 | -11.26(-6.53%) |
Jan 26, 2021 | 179.86 | 179.86 | 172.00 | 172.44 | 363,553 | -6.57(-3.67%) |
Jan 25, 2021 | 180.91 | 182.31 | 176.22 | 179.02 | 238,186 | -1.13(-0.63%) |
Jan 22, 2021 | 179.17 | 182.04 | 178.61 | 180.15 | 377,298 | +0.04(+0.02%) |
Jan 21, 2021 | 185.47 | 186.73 | 178.98 | 180.11 | 384,189 | -3.19(-1.74%) |
Jan 20, 2021 | 184.32 | 187.25 | 180.07 | 183.30 | 516,320 | +0.12(+0.06%) |
Jan 19, 2021 | 175.27 | 184.91 | 174.05 | 183.19 | 553,783 | +10.24(+5.92%) |
Jan 15, 2021 | 171.72 | 173.72 | 166.49 | 172.94 | 373,190 | -0.19(-0.11%) |
Jan 14, 2021 | 165.98 | 174.30 | 165.98 | 173.13 | 690,233 | +10.55(+6.49%) |
Jan 13, 2021 | 167.32 | 167.32 | 162.40 | 162.58 | 313,846 | -3.98(-2.39%) |
Jan 12, 2021 | 164.89 | 168.31 | 164.02 | 166.56 | 308,199 | +2.36(+1.43%) |
Jan 11, 2021 | 157.93 | 164.56 | 157.54 | 164.21 | 268,935 | +3.57(+2.22%) |
Jan 08, 2021 | 160.69 | 163.19 | 159.15 | 160.63 | 332,934 | +2.09(+1.32%) |
Jan 07, 2021 | 154.06 | 159.16 | 153.90 | 158.54 | 395,143 | +5.81(+3.81%) |
Jan 06, 2021 | 149.21 | 155.34 | 149.21 | 152.72 | 435,005 | +2.95(+1.97%) |
Jan 05, 2021 | 145.70 | 150.96 | 145.70 | 149.78 | 306,693 | +3.48(+2.38%) |