Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 167.01 | 167.51 | 166.11 | 166.34 | 151,476 | -0.53(-0.32%) |
Mar 30, 2021 | 168.10 | 168.10 | 166.57 | 166.87 | 100,340 | -1.32(-0.78%) |
Mar 29, 2021 | 166.48 | 168.45 | 166.48 | 168.19 | 109,037 | +1.33(+0.80%) |
Mar 26, 2021 | 164.26 | 167.07 | 164.00 | 166.85 | 77,683 | +3.00(+1.83%) |
Mar 25, 2021 | 162.24 | 164.09 | 161.81 | 163.85 | 98,772 | +1.68(+1.04%) |
Mar 24, 2021 | 162.90 | 163.42 | 162.17 | 162.17 | 66,177 | -0.88(-0.54%) |
Mar 23, 2021 | 162.50 | 163.82 | 162.30 | 163.05 | 107,328 | +0.37(+0.23%) |
Mar 22, 2021 | 161.34 | 162.78 | 161.23 | 162.68 | 139,865 | +1.45(+0.90%) |
Mar 19, 2021 | 160.50 | 161.69 | 160.50 | 161.23 | 88,342 | +0.67(+0.42%) |
Mar 18, 2021 | 161.30 | 161.51 | 160.12 | 160.56 | 89,131 | -1.14(-0.71%) |
Mar 17, 2021 | 161.93 | 162.31 | 161.09 | 161.70 | 98,505 | -0.22(-0.14%) |
Mar 16, 2021 | 161.89 | 162.40 | 161.81 | 161.93 | 106,055 | +0.06(+0.04%) |
Mar 15, 2021 | 161.58 | 161.99 | 161.08 | 161.86 | 136,417 | +0.59(+0.37%) |
Mar 12, 2021 | 160.38 | 161.37 | 160.38 | 161.27 | 109,027 | +1.07(+0.67%) |
Mar 11, 2021 | 160.31 | 160.89 | 159.73 | 160.20 | 119,529 | +0.05(+0.03%) |
Mar 10, 2021 | 158.03 | 160.76 | 157.97 | 160.15 | 161,930 | +2.17(+1.37%) |
Mar 09, 2021 | 158.51 | 159.20 | 157.91 | 157.98 | 1,370,652 | +0.09(+0.06%) |
Mar 08, 2021 | 157.53 | 159.42 | 157.31 | 157.89 | 133,817 | +0.78(+0.50%) |
Mar 05, 2021 | 154.27 | 157.57 | 153.75 | 157.11 | 124,110 | +3.50(+2.28%) |
Mar 04, 2021 | 154.55 | 156.37 | 152.76 | 153.61 | 142,745 | -0.77(-0.50%) |
Mar 03, 2021 | 154.76 | 155.42 | 154.37 | 154.38 | 100,727 | -0.82(-0.53%) |
Mar 02, 2021 | 155.55 | 156.23 | 155.08 | 155.20 | 137,245 | -0.13(-0.08%) |
Mar 01, 2021 | 154.91 | 156.65 | 154.91 | 155.33 | 174,296 | +1.52(+0.99%) |
Feb 26, 2021 | 156.47 | 156.47 | 153.73 | 153.80 | 109,566 | -2.15(-1.38%) |
Feb 25, 2021 | 157.59 | 158.63 | 155.73 | 155.95 | 129,263 | -2.09(-1.32%) |
Feb 24, 2021 | 157.61 | 158.40 | 157.10 | 158.04 | 156,590 | +0.31(+0.19%) |
Feb 23, 2021 | 157.91 | 158.70 | 157.31 | 157.73 | 133,830 | +0.00(+0.00%) |
Feb 22, 2021 | 157.32 | 158.08 | 157.05 | 157.73 | 251,282 | +0.04(+0.02%) |
Feb 19, 2021 | 159.40 | 159.47 | 157.61 | 157.69 | 167,527 | -1.71(-1.07%) |
Feb 18, 2021 | 158.49 | 159.85 | 158.29 | 159.40 | 113,687 | -0.63(-0.39%) |
Feb 17, 2021 | 158.90 | 160.17 | 158.63 | 160.03 | 118,603 | +0.52(+0.33%) |
Feb 16, 2021 | 160.05 | 160.05 | 158.97 | 159.51 | 161,592 | -0.32(-0.20%) |
Feb 12, 2021 | 159.40 | 159.87 | 159.01 | 159.84 | 84,248 | +0.18(+0.11%) |
Feb 11, 2021 | 160.54 | 160.54 | 159.27 | 159.66 | 97,356 | -0.51(-0.32%) |
Feb 10, 2021 | 161.02 | 161.34 | 159.91 | 160.17 | 102,091 | -0.24(-0.15%) |
Feb 09, 2021 | 160.34 | 160.72 | 159.93 | 160.41 | 113,000 | +0.08(+0.05%) |
Feb 08, 2021 | 159.78 | 160.36 | 159.31 | 160.33 | 124,402 | +1.06(+0.67%) |
Feb 05, 2021 | 158.90 | 159.81 | 158.89 | 159.27 | 97,607 | +1.45(+0.92%) |
Feb 04, 2021 | 156.86 | 157.95 | 156.64 | 157.82 | 110,267 | +1.08(+0.69%) |
Feb 03, 2021 | 156.02 | 157.03 | 155.48 | 156.75 | 92,315 | +0.44(+0.28%) |
Feb 02, 2021 | 155.68 | 157.36 | 155.41 | 156.31 | 163,448 | +1.30(+0.84%) |
Feb 01, 2021 | 155.65 | 155.87 | 154.47 | 155.01 | 187,958 | +0.19(+0.13%) |
Jan 29, 2021 | 157.53 | 157.66 | 154.81 | 154.81 | 175,931 | -3.39(-2.14%) |
Jan 28, 2021 | 157.99 | 159.85 | 157.34 | 158.20 | 179,889 | +0.41(+0.26%) |
Jan 27, 2021 | 159.39 | 161.25 | 157.29 | 157.79 | 191,383 | -2.41(-1.51%) |
Jan 26, 2021 | 158.91 | 160.50 | 158.24 | 160.21 | 134,565 | +1.60(+1.01%) |
Jan 25, 2021 | 156.62 | 159.41 | 156.51 | 158.61 | 154,861 | +1.69(+1.08%) |
Jan 22, 2021 | 156.98 | 157.75 | 156.49 | 156.92 | 150,182 | -0.32(-0.20%) |
Jan 21, 2021 | 157.76 | 157.76 | 157.17 | 157.24 | 151,503 | -0.69(-0.44%) |
Jan 20, 2021 | 157.43 | 158.15 | 156.49 | 157.93 | 175,251 | +0.53(+0.34%) |
Jan 19, 2021 | 158.37 | 158.70 | 157.27 | 157.40 | 126,258 | -0.39(-0.25%) |
Jan 15, 2021 | 157.95 | 158.49 | 157.28 | 157.78 | 149,643 | -0.71(-0.45%) |
Jan 14, 2021 | 159.25 | 159.25 | 158.36 | 158.49 | 129,384 | -0.57(-0.36%) |
Jan 13, 2021 | 158.64 | 159.68 | 158.64 | 159.07 | 123,159 | +0.22(+0.14%) |
Jan 12, 2021 | 159.35 | 159.78 | 158.34 | 158.84 | 1,108,173 | -0.45(-0.29%) |
Jan 11, 2021 | 160.05 | 160.77 | 159.15 | 159.30 | 185,870 | -1.48(-0.92%) |
Jan 08, 2021 | 160.22 | 160.80 | 159.27 | 160.77 | 130,466 | +0.82(+0.51%) |
Jan 07, 2021 | 160.78 | 160.95 | 159.47 | 159.96 | 163,418 | -0.44(-0.27%) |
Jan 06, 2021 | 159.62 | 161.30 | 159.50 | 160.39 | 139,803 | +0.41(+0.26%) |
Jan 05, 2021 | 159.54 | 160.30 | 158.52 | 159.99 | 83,452 | +0.17(+0.10%) |