Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 137.84 | 141.04 | 137.02 | 138.86 | 1,477,411 | +1.35(+0.98%) |
Mar 30, 2021 | 138.17 | 140.69 | 136.42 | 137.51 | 1,148,135 | -2.42(-1.73%) |
Mar 29, 2021 | 139.64 | 141.31 | 137.38 | 139.93 | 796,528 | +0.26(+0.19%) |
Mar 26, 2021 | 137.54 | 139.87 | 136.63 | 139.67 | 1,182,600 | +0.39(+0.28%) |
Mar 25, 2021 | 140.00 | 140.90 | 134.51 | 139.28 | 1,680,601 | -0.91(-0.65%) |
Mar 24, 2021 | 143.12 | 143.61 | 138.55 | 140.19 | 1,202,827 | -3.65(-2.54%) |
Mar 23, 2021 | 148.81 | 148.81 | 143.03 | 143.84 | 896,140 | -4.29(-2.90%) |
Mar 22, 2021 | 146.65 | 150.28 | 146.65 | 148.13 | 1,132,371 | +1.51(+1.03%) |
Mar 19, 2021 | 146.84 | 147.47 | 144.29 | 146.62 | 1,479,500 | +1.71(+1.18%) |
Mar 18, 2021 | 146.73 | 148.66 | 144.86 | 144.91 | 969,740 | -4.87(-3.25%) |
Mar 17, 2021 | 146.07 | 151.21 | 143.65 | 149.78 | 1,563,455 | +2.35(+1.59%) |
Mar 16, 2021 | 152.45 | 153.00 | 146.62 | 147.43 | 1,088,624 | -4.24(-2.80%) |
Mar 15, 2021 | 151.42 | 151.77 | 148.02 | 151.67 | 600,694 | +0.94(+0.62%) |
Mar 12, 2021 | 150.40 | 151.57 | 146.70 | 150.73 | 716,400 | -2.36(-1.54%) |
Mar 11, 2021 | 150.44 | 154.40 | 149.55 | 153.09 | 814,420 | +3.54(+2.37%) |
Mar 10, 2021 | 152.48 | 156.15 | 148.51 | 149.55 | 1,100,012 | -1.01(-0.67%) |
Mar 09, 2021 | 151.36 | 154.51 | 149.17 | 150.56 | 1,797,293 | +1.88(+1.26%) |
Mar 08, 2021 | 147.46 | 150.84 | 147.19 | 148.68 | 1,120,399 | -0.67(-0.45%) |
Mar 05, 2021 | 146.00 | 150.28 | 141.50 | 149.35 | 1,818,000 | +3.90(+2.68%) |
Mar 04, 2021 | 147.51 | 148.54 | 144.02 | 145.45 | 956,501 | -2.48(-1.68%) |
Mar 03, 2021 | 153.33 | 153.33 | 146.90 | 147.93 | 1,399,880 | -5.78(-3.76%) |
Mar 02, 2021 | 153.31 | 154.98 | 151.29 | 153.71 | 1,709,727 | +1.16(+0.76%) |
Mar 01, 2021 | 152.00 | 153.55 | 150.58 | 152.55 | 1,294,802 | +1.44(+0.95%) |
Feb 26, 2021 | 151.79 | 152.40 | 148.16 | 151.11 | 1,715,000 | +1.02(+0.68%) |
Feb 25, 2021 | 154.21 | 156.31 | 148.36 | 150.09 | 1,022,188 | -4.93(-3.18%) |
Feb 24, 2021 | 155.92 | 157.53 | 152.94 | 155.02 | 1,199,798 | -2.01(-1.28%) |
Feb 23, 2021 | 156.60 | 158.61 | 153.66 | 157.03 | 1,218,028 | -0.55(-0.35%) |
Feb 22, 2021 | 155.46 | 159.35 | 153.82 | 157.58 | 865,379 | -0.17(-0.11%) |
Feb 19, 2021 | 159.30 | 161.55 | 155.82 | 157.75 | 1,140,500 | -0.87(-0.55%) |
Feb 18, 2021 | 158.66 | 160.04 | 156.24 | 158.62 | 839,749 | -0.21(-0.13%) |
Feb 17, 2021 | 158.30 | 161.55 | 155.93 | 158.83 | 898,037 | -0.51(-0.32%) |
Feb 16, 2021 | 166.31 | 168.12 | 157.40 | 159.34 | 1,685,784 | -6.50(-3.92%) |
Feb 12, 2021 | 162.00 | 169.69 | 158.60 | 165.84 | 3,000,200 | -6.18(-3.59%) |
Feb 11, 2021 | 172.15 | 173.89 | 168.43 | 172.02 | 1,144,220 | +2.67(+1.58%) |
Feb 10, 2021 | 176.74 | 176.78 | 169.01 | 169.35 | 1,218,846 | -6.38(-3.63%) |
Feb 09, 2021 | 177.90 | 178.17 | 174.09 | 175.73 | 932,108 | -1.42(-0.80%) |
Feb 08, 2021 | 180.00 | 184.76 | 175.76 | 177.15 | 2,188,180 | -13.46(-7.06%) |
Feb 05, 2021 | 166.26 | 199.00 | 163.76 | 190.61 | 3,176,900 | +25.19(+15.23%) |
Feb 04, 2021 | 164.23 | 167.49 | 162.39 | 165.42 | 1,036,716 | +2.31(+1.42%) |
Feb 03, 2021 | 164.81 | 166.71 | 162.56 | 163.11 | 593,515 | -2.94(-1.77%) |
Feb 02, 2021 | 163.97 | 169.29 | 163.74 | 166.05 | 965,853 | +3.19(+1.96%) |
Feb 01, 2021 | 162.75 | 164.08 | 159.13 | 162.86 | 1,051,989 | -1.41(-0.86%) |
Jan 29, 2021 | 160.51 | 165.52 | 160.20 | 164.27 | 1,487,400 | +1.70(+1.05%) |
Jan 28, 2021 | 163.39 | 166.84 | 161.50 | 162.57 | 1,699,432 | -0.12(-0.07%) |
Jan 27, 2021 | 169.85 | 170.39 | 162.40 | 162.69 | 1,219,321 | -9.95(-5.76%) |
Jan 26, 2021 | 180.30 | 180.30 | 171.25 | 172.64 | 1,257,700 | -7.48(-4.15%) |
Jan 25, 2021 | 184.58 | 187.89 | 178.10 | 180.12 | 1,521,409 | -2.63(-1.44%) |
Jan 22, 2021 | 185.47 | 186.96 | 181.83 | 182.75 | 1,088,800 | -3.03(-1.63%) |
Jan 21, 2021 | 190.42 | 191.77 | 184.15 | 185.78 | 608,540 | -5.02(-2.63%) |
Jan 20, 2021 | 189.22 | 193.43 | 188.07 | 190.80 | 716,704 | +2.02(+1.07%) |
Jan 19, 2021 | 187.86 | 190.58 | 186.37 | 188.78 | 683,787 | +3.03(+1.63%) |
Jan 15, 2021 | 179.74 | 186.60 | 177.15 | 185.75 | 1,355,200 | +9.89(+5.62%) |
Jan 14, 2021 | 175.83 | 177.24 | 174.01 | 175.86 | 592,832 | -0.83(-0.47%) |
Jan 13, 2021 | 179.76 | 180.12 | 176.12 | 176.69 | 653,971 | -3.68(-2.04%) |
Jan 12, 2021 | 179.57 | 182.65 | 178.30 | 180.37 | 801,319 | +1.33(+0.74%) |
Jan 11, 2021 | 177.75 | 181.57 | 177.31 | 179.04 | 496,557 | +1.38(+0.78%) |
Jan 08, 2021 | 176.27 | 180.46 | 174.81 | 177.66 | 889,200 | +1.30(+0.74%) |
Jan 07, 2021 | 168.26 | 176.91 | 166.91 | 176.36 | 1,214,048 | +9.61(+5.76%) |
Jan 06, 2021 | 167.47 | 169.47 | 165.69 | 166.75 | 1,006,679 | -2.25(-1.33%) |
Jan 05, 2021 | 170.93 | 172.01 | 167.40 | 169.00 | 1,213,314 | +0.57(+0.34%) |