Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 182.48 | 183.66 | 180.65 | 180.69 | 3,898,715 | -1.44(-0.79%) |
Mar 30, 2021 | 180.69 | 183.69 | 180.27 | 182.13 | 3,080,128 | +1.31(+0.73%) |
Mar 29, 2021 | 182.53 | 184.23 | 180.17 | 180.81 | 3,542,391 | -2.50(-1.36%) |
Mar 26, 2021 | 177.25 | 183.57 | 177.00 | 183.31 | 6,627,721 | +7.53(+4.28%) |
Mar 25, 2021 | 171.58 | 176.40 | 171.20 | 175.79 | 3,775,452 | +4.03(+2.35%) |
Mar 24, 2021 | 172.25 | 172.83 | 170.93 | 171.75 | 2,728,601 | -0.58(-0.34%) |
Mar 23, 2021 | 171.29 | 174.04 | 170.98 | 172.34 | 3,201,366 | +0.80(+0.47%) |
Mar 22, 2021 | 170.68 | 173.67 | 170.35 | 171.54 | 4,332,474 | +0.45(+0.26%) |
Mar 19, 2021 | 164.09 | 171.77 | 163.86 | 171.09 | 8,490,301 | +7.24(+4.42%) |
Mar 18, 2021 | 161.68 | 165.25 | 161.17 | 163.84 | 3,133,904 | +1.10(+0.68%) |
Mar 17, 2021 | 163.89 | 163.89 | 162.26 | 162.74 | 3,210,841 | -1.65(-1.00%) |
Mar 16, 2021 | 164.43 | 164.83 | 162.49 | 164.39 | 3,767,707 | -0.81(-0.49%) |
Mar 15, 2021 | 164.60 | 165.83 | 162.90 | 165.21 | 3,785,990 | +1.00(+0.61%) |
Mar 12, 2021 | 163.55 | 164.52 | 162.89 | 164.21 | 2,676,849 | +0.63(+0.38%) |
Mar 11, 2021 | 163.26 | 164.28 | 161.83 | 163.58 | 3,337,100 | +0.67(+0.41%) |
Mar 10, 2021 | 164.42 | 165.69 | 162.46 | 162.91 | 3,631,948 | -0.55(-0.33%) |
Mar 09, 2021 | 162.99 | 164.88 | 161.65 | 163.45 | 4,104,978 | +2.11(+1.31%) |
Mar 08, 2021 | 159.27 | 162.81 | 158.36 | 161.35 | 4,993,440 | +3.89(+2.47%) |
Mar 05, 2021 | 155.33 | 159.62 | 152.39 | 157.46 | 6,586,174 | +2.55(+1.64%) |
Mar 04, 2021 | 157.24 | 159.28 | 152.18 | 154.91 | 7,788,623 | -3.46(-2.18%) |
Mar 03, 2021 | 159.64 | 161.35 | 157.44 | 158.37 | 9,073,180 | +0.11(+0.07%) |
Mar 02, 2021 | 171.51 | 176.59 | 157.06 | 158.26 | 24,193,044 | -11.49(-6.77%) |
Mar 01, 2021 | 169.46 | 171.12 | 168.63 | 169.76 | 3,992,264 | +2.42(+1.44%) |
Feb 26, 2021 | 169.68 | 170.43 | 166.19 | 167.34 | 4,757,905 | -1.50(-0.89%) |
Feb 25, 2021 | 171.98 | 173.60 | 168.38 | 168.84 | 4,771,645 | -1.82(-1.07%) |
Feb 24, 2021 | 169.69 | 171.25 | 168.12 | 170.66 | 4,032,254 | +0.66(+0.39%) |
Feb 23, 2021 | 171.80 | 172.16 | 167.95 | 170.00 | 3,098,928 | -2.40(-1.39%) |
Feb 22, 2021 | 172.16 | 173.70 | 171.15 | 172.40 | 2,357,951 | +0.15(+0.09%) |
Feb 19, 2021 | 175.10 | 175.56 | 171.83 | 172.25 | 3,420,193 | -2.36(-1.35%) |
Feb 18, 2021 | 171.92 | 174.75 | 171.50 | 174.61 | 3,238,388 | -2.00(-1.13%) |
Feb 17, 2021 | 172.59 | 177.16 | 172.50 | 176.61 | 4,078,676 | +2.75(+1.58%) |
Feb 16, 2021 | 174.77 | 175.67 | 173.46 | 173.86 | 2,739,554 | -0.15(-0.08%) |
Feb 12, 2021 | 173.75 | 174.41 | 172.89 | 174.01 | 2,004,095 | +0.93(+0.54%) |
Feb 11, 2021 | 174.67 | 175.59 | 173.02 | 173.08 | 2,048,178 | -1.84(-1.05%) |
Feb 10, 2021 | 176.24 | 176.75 | 172.82 | 174.93 | 2,984,563 | -1.68(-0.95%) |
Feb 09, 2021 | 176.46 | 178.39 | 176.24 | 176.61 | 3,155,824 | +0.31(+0.18%) |
Feb 08, 2021 | 174.26 | 176.78 | 173.15 | 176.30 | 3,380,482 | +4.63(+2.69%) |
Feb 05, 2021 | 172.24 | 173.01 | 170.79 | 171.67 | 2,440,954 | +0.25(+0.14%) |
Feb 04, 2021 | 168.95 | 171.56 | 167.75 | 171.43 | 2,540,009 | +3.16(+1.88%) |
Feb 03, 2021 | 168.34 | 169.92 | 166.98 | 168.26 | 2,348,020 | -0.44(-0.26%) |
Feb 02, 2021 | 168.62 | 171.84 | 168.33 | 168.70 | 3,212,150 | +1.84(+1.10%) |
Feb 01, 2021 | 165.68 | 168.16 | 163.33 | 166.86 | 2,883,047 | +2.18(+1.32%) |
Jan 29, 2021 | 165.54 | 166.80 | 163.85 | 164.68 | 3,973,866 | -2.19(-1.31%) |
Jan 28, 2021 | 161.66 | 168.54 | 161.58 | 166.87 | 4,358,205 | +4.82(+2.97%) |
Jan 27, 2021 | 170.53 | 170.62 | 160.73 | 162.06 | 7,682,497 | -8.56(-5.02%) |
Jan 26, 2021 | 172.81 | 173.22 | 169.68 | 170.62 | 3,807,710 | -2.23(-1.29%) |
Jan 25, 2021 | 174.51 | 175.53 | 172.01 | 172.84 | 3,765,341 | -1.60(-0.92%) |
Jan 22, 2021 | 173.53 | 174.87 | 172.23 | 174.44 | 3,583,322 | +0.58(+0.33%) |
Jan 21, 2021 | 172.80 | 176.43 | 171.80 | 173.86 | 5,043,839 | +2.70(+1.58%) |
Jan 20, 2021 | 171.34 | 171.53 | 167.75 | 171.16 | 3,786,134 | +0.13(+0.07%) |
Jan 19, 2021 | 176.73 | 177.03 | 170.16 | 171.03 | 5,882,078 | -6.04(-3.41%) |
Jan 15, 2021 | 179.66 | 180.75 | 176.35 | 177.07 | 4,719,420 | -2.92(-1.62%) |
Jan 14, 2021 | 179.06 | 181.25 | 178.98 | 179.99 | 3,652,789 | +1.08(+0.60%) |
Jan 13, 2021 | 180.45 | 181.76 | 177.51 | 178.91 | 4,483,019 | -2.07(-1.15%) |
Jan 12, 2021 | 178.32 | 181.15 | 177.84 | 180.98 | 4,252,991 | +3.47(+1.96%) |
Jan 11, 2021 | 175.47 | 181.34 | 174.70 | 177.51 | 7,941,929 | +1.53(+0.87%) |
Jan 08, 2021 | 174.14 | 176.24 | 173.44 | 175.98 | 3,654,060 | +2.27(+1.31%) |
Jan 07, 2021 | 171.99 | 174.84 | 171.95 | 173.71 | 4,649,382 | +1.98(+1.15%) |
Jan 06, 2021 | 163.92 | 172.23 | 163.72 | 171.73 | 6,169,288 | +7.77(+4.74%) |
Jan 05, 2021 | 160.71 | 165.41 | 160.37 | 163.95 | 5,327,637 | +2.49(+1.54%) |