Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 159.75 | 160.71 | 155.81 | 155.86 | 306,324 | -4.28(-2.67%) |
Mar 30, 2021 | 161.59 | 161.86 | 159.80 | 160.14 | 226,344 | -1.22(-0.75%) |
Mar 29, 2021 | 159.42 | 162.46 | 158.84 | 161.35 | 203,147 | +1.35(+0.84%) |
Mar 26, 2021 | 159.28 | 160.44 | 158.09 | 160.00 | 198,231 | +1.39(+0.88%) |
Mar 25, 2021 | 158.53 | 159.14 | 156.88 | 158.61 | 273,384 | +0.10(+0.06%) |
Mar 24, 2021 | 158.71 | 160.58 | 157.85 | 158.51 | 220,295 | +0.78(+0.49%) |
Mar 23, 2021 | 156.25 | 159.52 | 154.97 | 157.74 | 294,869 | +1.64(+1.05%) |
Mar 22, 2021 | 157.34 | 158.12 | 155.04 | 156.09 | 242,670 | -1.96(-1.24%) |
Mar 19, 2021 | 165.43 | 165.43 | 156.53 | 158.05 | 924,840 | -6.70(-4.07%) |
Mar 18, 2021 | 165.47 | 167.14 | 162.99 | 164.75 | 226,953 | +0.06(+0.04%) |
Mar 17, 2021 | 167.27 | 167.28 | 162.25 | 164.69 | 286,288 | -1.62(-0.98%) |
Mar 16, 2021 | 163.84 | 166.85 | 162.58 | 166.31 | 385,799 | +1.66(+1.01%) |
Mar 15, 2021 | 161.36 | 164.77 | 161.36 | 164.65 | 235,151 | +3.34(+2.07%) |
Mar 12, 2021 | 158.44 | 161.42 | 157.59 | 161.31 | 442,730 | +3.78(+2.40%) |
Mar 11, 2021 | 157.91 | 157.91 | 155.37 | 157.53 | 301,304 | -0.80(-0.50%) |
Mar 10, 2021 | 156.46 | 158.75 | 155.42 | 158.33 | 446,670 | +1.67(+1.07%) |
Mar 09, 2021 | 160.66 | 160.66 | 156.18 | 156.66 | 319,071 | -4.33(-2.69%) |
Mar 08, 2021 | 159.76 | 163.76 | 159.40 | 160.99 | 205,721 | +1.47(+0.92%) |
Mar 05, 2021 | 156.85 | 159.67 | 154.40 | 159.52 | 404,351 | +4.05(+2.60%) |
Mar 04, 2021 | 157.66 | 158.53 | 155.03 | 155.47 | 318,200 | -1.88(-1.20%) |
Mar 03, 2021 | 158.39 | 159.13 | 156.65 | 157.36 | 319,356 | -0.09(-0.06%) |
Mar 02, 2021 | 157.32 | 158.49 | 155.15 | 157.44 | 258,699 | -0.36(-0.23%) |
Mar 01, 2021 | 162.34 | 163.98 | 157.22 | 157.80 | 341,561 | -4.24(-2.62%) |
Feb 26, 2021 | 159.88 | 163.07 | 158.95 | 162.04 | 781,601 | +2.16(+1.35%) |
Feb 25, 2021 | 160.11 | 161.17 | 159.31 | 159.88 | 341,856 | -0.19(-0.12%) |
Feb 24, 2021 | 158.09 | 162.09 | 157.09 | 160.07 | 443,084 | +2.57(+1.63%) |
Feb 23, 2021 | 154.60 | 157.92 | 153.84 | 157.50 | 433,296 | +3.26(+2.11%) |
Feb 22, 2021 | 153.27 | 155.31 | 152.60 | 154.24 | 312,713 | +0.38(+0.25%) |
Feb 19, 2021 | 155.03 | 155.41 | 151.79 | 153.86 | 706,584 | -0.60(-0.39%) |
Feb 18, 2021 | 155.28 | 156.68 | 154.46 | 154.47 | 399,298 | -1.38(-0.88%) |
Feb 17, 2021 | 152.43 | 156.97 | 152.43 | 155.84 | 348,266 | +3.37(+2.21%) |
Feb 16, 2021 | 155.04 | 156.08 | 152.48 | 152.48 | 357,338 | -2.04(-1.32%) |
Feb 12, 2021 | 157.33 | 158.58 | 153.91 | 154.51 | 350,149 | -3.23(-2.05%) |
Feb 11, 2021 | 154.16 | 158.00 | 154.16 | 157.75 | 337,257 | +3.62(+2.35%) |
Feb 10, 2021 | 155.50 | 157.87 | 153.68 | 154.13 | 372,644 | -0.60(-0.39%) |
Feb 09, 2021 | 156.41 | 157.78 | 154.17 | 154.73 | 410,675 | -1.64(-1.05%) |
Feb 08, 2021 | 155.10 | 157.45 | 154.75 | 156.37 | 578,061 | +1.73(+1.12%) |
Feb 05, 2021 | 153.81 | 156.04 | 153.35 | 154.64 | 434,234 | +1.11(+0.72%) |
Feb 04, 2021 | 150.82 | 155.15 | 150.82 | 153.53 | 529,636 | +2.83(+1.88%) |
Feb 03, 2021 | 150.20 | 152.57 | 149.63 | 150.70 | 407,007 | -0.35(-0.23%) |
Feb 02, 2021 | 149.02 | 152.77 | 148.13 | 151.05 | 476,142 | +2.62(+1.77%) |
Feb 01, 2021 | 146.44 | 148.98 | 145.15 | 148.43 | 775,781 | +2.44(+1.67%) |
Jan 29, 2021 | 142.61 | 146.10 | 139.77 | 145.99 | 916,900 | +2.44(+1.70%) |
Jan 28, 2021 | 147.45 | 147.99 | 141.92 | 143.56 | 767,868 | -3.12(-2.12%) |
Jan 27, 2021 | 148.16 | 153.54 | 142.13 | 146.67 | 773,330 | -3.33(-2.22%) |
Jan 26, 2021 | 151.58 | 152.00 | 148.31 | 150.00 | 460,927 | -0.19(-0.13%) |
Jan 25, 2021 | 149.61 | 152.09 | 148.39 | 150.20 | 259,091 | -0.26(-0.17%) |
Jan 22, 2021 | 152.38 | 153.21 | 150.25 | 150.46 | 231,440 | -3.54(-2.30%) |
Jan 21, 2021 | 157.42 | 160.38 | 153.93 | 154.00 | 256,213 | -3.23(-2.05%) |
Jan 20, 2021 | 154.72 | 157.27 | 153.89 | 157.23 | 294,258 | +2.69(+1.74%) |
Jan 19, 2021 | 155.32 | 155.65 | 152.75 | 154.54 | 411,465 | -0.48(-0.31%) |
Jan 15, 2021 | 158.11 | 158.66 | 154.70 | 155.02 | 405,793 | -4.70(-2.94%) |
Jan 14, 2021 | 162.51 | 162.51 | 158.80 | 159.72 | 264,247 | -2.37(-1.46%) |
Jan 13, 2021 | 162.72 | 164.26 | 160.13 | 162.08 | 241,293 | -1.05(-0.64%) |
Jan 12, 2021 | 162.22 | 164.93 | 162.15 | 163.13 | 199,408 | +0.86(+0.53%) |
Jan 11, 2021 | 160.06 | 162.60 | 159.59 | 162.27 | 219,989 | +0.97(+0.60%) |
Jan 08, 2021 | 164.54 | 164.54 | 159.41 | 161.30 | 238,241 | +0.11(+0.07%) |
Jan 07, 2021 | 163.68 | 164.10 | 160.12 | 161.19 | 389,525 | -1.78(-1.09%) |
Jan 06, 2021 | 155.42 | 164.21 | 155.07 | 162.97 | 641,310 | +9.31(+6.06%) |
Jan 05, 2021 | 157.49 | 158.14 | 153.51 | 153.66 | 281,626 | -3.32(-2.11%) |