Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 167.30 | 168.77 | 165.66 | 166.83 | 989,550 | -2.59(-1.53%) |
Mar 30, 2021 | 168.07 | 169.76 | 167.83 | 169.42 | 480,438 | +1.46(+0.87%) |
Mar 29, 2021 | 169.09 | 169.78 | 166.26 | 167.96 | 511,079 | -1.59(-0.94%) |
Mar 26, 2021 | 168.18 | 169.86 | 167.84 | 169.55 | 625,861 | +1.60(+0.95%) |
Mar 25, 2021 | 165.72 | 168.12 | 163.79 | 167.96 | 720,006 | +2.23(+1.35%) |
Mar 24, 2021 | 163.16 | 167.36 | 162.49 | 165.72 | 1,137,394 | +0.09(+0.05%) |
Mar 23, 2021 | 166.39 | 167.50 | 164.50 | 165.63 | 930,081 | -0.34(-0.21%) |
Mar 22, 2021 | 163.88 | 166.84 | 162.67 | 165.97 | 790,911 | +2.10(+1.28%) |
Mar 19, 2021 | 168.25 | 168.55 | 163.55 | 163.88 | 1,886,841 | -5.30(-3.13%) |
Mar 18, 2021 | 169.83 | 169.99 | 167.84 | 169.17 | 715,797 | -0.91(-0.54%) |
Mar 17, 2021 | 171.38 | 171.38 | 167.81 | 170.09 | 977,413 | -0.52(-0.30%) |
Mar 16, 2021 | 173.48 | 174.11 | 169.49 | 170.61 | 826,721 | -2.80(-1.61%) |
Mar 15, 2021 | 170.85 | 175.24 | 169.23 | 173.41 | 863,524 | +2.63(+1.54%) |
Mar 12, 2021 | 167.61 | 170.78 | 167.61 | 170.78 | 1,178,327 | +3.74(+2.24%) |
Mar 11, 2021 | 166.07 | 168.82 | 165.73 | 167.04 | 1,496,078 | +1.02(+0.62%) |
Mar 10, 2021 | 162.81 | 166.69 | 160.16 | 166.02 | 926,224 | +2.83(+1.74%) |
Mar 09, 2021 | 164.88 | 167.16 | 163.12 | 163.19 | 765,710 | -1.69(-1.03%) |
Mar 08, 2021 | 160.42 | 165.94 | 158.70 | 164.88 | 1,237,330 | +5.61(+3.52%) |
Mar 05, 2021 | 160.39 | 161.37 | 156.76 | 159.27 | 1,267,672 | -0.36(-0.22%) |
Mar 04, 2021 | 162.46 | 163.12 | 157.81 | 159.63 | 1,198,995 | -3.00(-1.85%) |
Mar 03, 2021 | 160.27 | 164.44 | 159.72 | 162.63 | 1,193,542 | +2.85(+1.78%) |
Mar 02, 2021 | 157.91 | 160.75 | 157.63 | 159.78 | 1,015,667 | +1.08(+0.68%) |
Mar 01, 2021 | 159.67 | 162.57 | 158.64 | 158.70 | 831,653 | +1.14(+0.72%) |
Feb 26, 2021 | 161.80 | 161.86 | 157.50 | 157.56 | 1,574,970 | -4.10(-2.53%) |
Feb 25, 2021 | 165.95 | 166.45 | 160.96 | 161.66 | 859,684 | -4.20(-2.53%) |
Feb 24, 2021 | 162.32 | 166.13 | 161.76 | 165.86 | 1,230,266 | +3.82(+2.36%) |
Feb 23, 2021 | 161.25 | 163.37 | 160.16 | 162.04 | 1,078,471 | +2.21(+1.38%) |
Feb 22, 2021 | 160.20 | 161.88 | 158.82 | 159.83 | 941,024 | +0.24(+0.15%) |
Feb 19, 2021 | 159.50 | 160.33 | 158.76 | 159.59 | 953,794 | +0.22(+0.13%) |
Feb 18, 2021 | 160.16 | 160.60 | 158.73 | 159.38 | 559,394 | -1.10(-0.69%) |
Feb 17, 2021 | 159.88 | 160.70 | 157.66 | 160.48 | 897,974 | +0.40(+0.25%) |
Feb 16, 2021 | 161.16 | 161.33 | 159.56 | 160.08 | 900,068 | -0.85(-0.53%) |
Feb 12, 2021 | 159.37 | 161.09 | 158.62 | 160.94 | 853,964 | +0.52(+0.32%) |
Feb 11, 2021 | 157.97 | 161.03 | 156.08 | 160.41 | 1,283,431 | +2.76(+1.75%) |
Feb 10, 2021 | 156.09 | 157.81 | 155.29 | 157.65 | 643,054 | +1.81(+1.16%) |
Feb 09, 2021 | 155.93 | 156.45 | 154.72 | 155.84 | 618,421 | +0.45(+0.29%) |
Feb 08, 2021 | 154.20 | 155.70 | 152.85 | 155.40 | 893,409 | +1.00(+0.64%) |
Feb 05, 2021 | 154.41 | 155.00 | 151.51 | 154.40 | 1,251,276 | +0.33(+0.22%) |
Feb 04, 2021 | 148.75 | 156.05 | 147.21 | 154.07 | 2,609,954 | +3.64(+2.42%) |
Feb 03, 2021 | 147.97 | 151.33 | 147.22 | 150.43 | 1,604,910 | +1.21(+0.81%) |
Feb 02, 2021 | 148.71 | 150.22 | 147.69 | 149.22 | 996,659 | +1.08(+0.73%) |
Feb 01, 2021 | 147.60 | 148.36 | 144.43 | 148.13 | 1,413,762 | +1.40(+0.95%) |
Jan 29, 2021 | 147.49 | 149.53 | 145.87 | 146.73 | 1,088,982 | -2.11(-1.42%) |
Jan 28, 2021 | 147.13 | 151.64 | 145.87 | 148.84 | 619,651 | +1.93(+1.31%) |
Jan 27, 2021 | 149.55 | 150.61 | 145.96 | 146.91 | 943,379 | -3.80(-2.52%) |
Jan 26, 2021 | 149.72 | 151.84 | 149.18 | 150.72 | 865,924 | +1.34(+0.90%) |
Jan 25, 2021 | 147.24 | 150.08 | 146.14 | 149.37 | 943,454 | +1.69(+1.14%) |
Jan 22, 2021 | 147.67 | 148.50 | 146.21 | 147.69 | 1,016,369 | -0.65(-0.44%) |
Jan 21, 2021 | 147.38 | 149.09 | 145.97 | 148.34 | 581,415 | -0.41(-0.28%) |
Jan 20, 2021 | 144.91 | 149.90 | 144.29 | 148.75 | 1,033,698 | +3.15(+2.16%) |
Jan 19, 2021 | 147.76 | 148.21 | 144.65 | 145.60 | 838,900 | -1.43(-0.97%) |
Jan 15, 2021 | 143.56 | 147.31 | 143.16 | 147.03 | 944,870 | +3.15(+2.19%) |
Jan 14, 2021 | 143.80 | 145.49 | 142.19 | 143.88 | 969,895 | +1.17(+0.82%) |
Jan 13, 2021 | 141.39 | 143.66 | 141.11 | 142.72 | 967,087 | +1.62(+1.15%) |
Jan 12, 2021 | 140.38 | 141.59 | 139.53 | 141.09 | 935,390 | +0.00(+0.00%) |
Jan 11, 2021 | 141.65 | 142.31 | 140.20 | 141.09 | 666,654 | -0.95(-0.67%) |
Jan 08, 2021 | 140.66 | 142.27 | 140.20 | 142.04 | 874,710 | +1.24(+0.88%) |
Jan 07, 2021 | 141.94 | 142.42 | 139.77 | 140.81 | 931,151 | -1.95(-1.36%) |
Jan 06, 2021 | 140.00 | 143.29 | 139.31 | 142.75 | 1,322,224 | +3.73(+2.68%) |
Jan 05, 2021 | 139.59 | 140.40 | 138.82 | 139.02 | 1,379,235 | -0.40(-0.29%) |