Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 144.29 | 144.39 | 140.75 | 140.89 | 1,820,252 | -3.40(-2.36%) |
Mar 30, 2021 | 144.80 | 145.42 | 143.61 | 144.29 | 986,322 | +0.17(+0.12%) |
Mar 29, 2021 | 142.21 | 144.73 | 141.24 | 144.12 | 1,487,758 | +0.20(+0.14%) |
Mar 26, 2021 | 143.98 | 144.13 | 141.92 | 143.93 | 1,198,670 | +0.81(+0.56%) |
Mar 25, 2021 | 140.41 | 143.46 | 138.57 | 143.12 | 1,496,900 | +3.28(+2.34%) |
Mar 24, 2021 | 138.35 | 141.52 | 138.14 | 139.84 | 2,130,661 | +2.14(+1.55%) |
Mar 23, 2021 | 138.32 | 139.97 | 137.51 | 137.71 | 1,725,575 | -0.55(-0.40%) |
Mar 22, 2021 | 139.72 | 140.07 | 137.48 | 138.26 | 1,474,254 | -1.60(-1.15%) |
Mar 19, 2021 | 146.37 | 146.37 | 139.47 | 139.86 | 4,375,805 | -7.05(-4.80%) |
Mar 18, 2021 | 149.70 | 151.00 | 146.47 | 146.92 | 2,456,568 | -1.02(-0.69%) |
Mar 17, 2021 | 147.22 | 148.18 | 145.71 | 147.94 | 1,487,900 | +1.36(+0.93%) |
Mar 16, 2021 | 146.95 | 146.95 | 144.65 | 146.58 | 1,119,858 | -0.81(-0.55%) |
Mar 15, 2021 | 146.11 | 147.54 | 145.76 | 147.39 | 932,641 | +0.06(+0.04%) |
Mar 12, 2021 | 147.12 | 148.98 | 146.11 | 147.33 | 1,401,918 | +2.04(+1.41%) |
Mar 11, 2021 | 144.15 | 145.55 | 142.55 | 145.29 | 2,247,296 | -0.27(-0.19%) |
Mar 10, 2021 | 143.79 | 146.54 | 143.38 | 145.56 | 1,592,288 | +1.46(+1.01%) |
Mar 09, 2021 | 144.66 | 146.10 | 143.12 | 144.10 | 1,515,897 | -1.01(-0.70%) |
Mar 08, 2021 | 142.55 | 146.51 | 142.05 | 145.11 | 1,475,607 | +3.16(+2.22%) |
Mar 05, 2021 | 140.17 | 142.75 | 139.03 | 141.95 | 1,565,567 | +3.11(+2.24%) |
Mar 04, 2021 | 140.33 | 141.63 | 137.48 | 138.84 | 1,187,556 | -1.58(-1.12%) |
Mar 03, 2021 | 138.92 | 141.75 | 138.55 | 140.41 | 1,316,173 | +1.48(+1.07%) |
Mar 02, 2021 | 139.60 | 140.61 | 138.84 | 138.93 | 1,310,956 | -1.18(-0.85%) |
Mar 01, 2021 | 136.96 | 140.69 | 136.96 | 140.12 | 1,270,748 | +4.56(+3.36%) |
Feb 26, 2021 | 137.97 | 138.05 | 135.26 | 135.56 | 1,641,237 | -2.33(-1.69%) |
Feb 25, 2021 | 140.97 | 141.13 | 137.77 | 137.89 | 1,351,107 | -2.76(-1.96%) |
Feb 24, 2021 | 138.53 | 140.91 | 138.53 | 140.65 | 1,593,190 | +1.52(+1.09%) |
Feb 23, 2021 | 138.55 | 139.71 | 137.14 | 139.13 | 1,018,845 | +1.36(+0.99%) |
Feb 22, 2021 | 135.87 | 137.89 | 134.99 | 137.77 | 1,335,134 | +1.83(+1.34%) |
Feb 19, 2021 | 138.02 | 138.05 | 135.78 | 135.94 | 1,207,073 | -1.66(-1.20%) |
Feb 18, 2021 | 138.18 | 138.27 | 136.36 | 137.60 | 985,586 | -0.71(-0.51%) |
Feb 17, 2021 | 136.87 | 138.65 | 136.73 | 138.31 | 992,054 | +0.96(+0.70%) |
Feb 16, 2021 | 136.68 | 137.81 | 135.72 | 137.35 | 1,204,350 | +1.36(+1.00%) |
Feb 12, 2021 | 135.88 | 137.09 | 134.94 | 135.99 | 1,409,182 | -0.35(-0.26%) |
Feb 11, 2021 | 136.03 | 137.12 | 135.63 | 136.34 | 952,356 | +0.38(+0.28%) |
Feb 10, 2021 | 137.15 | 137.60 | 135.40 | 135.96 | 1,640,742 | -1.15(-0.84%) |
Feb 09, 2021 | 136.15 | 137.12 | 135.73 | 137.10 | 853,851 | +0.89(+0.66%) |
Feb 08, 2021 | 134.70 | 136.25 | 134.02 | 136.21 | 811,599 | +1.27(+0.94%) |
Feb 05, 2021 | 134.78 | 136.47 | 133.76 | 134.94 | 1,002,066 | +0.85(+0.63%) |
Feb 04, 2021 | 129.73 | 134.33 | 129.31 | 134.10 | 2,899,539 | +4.91(+3.80%) |
Feb 03, 2021 | 129.88 | 130.76 | 128.59 | 129.19 | 1,162,867 | -1.09(-0.84%) |
Feb 02, 2021 | 129.65 | 131.08 | 128.80 | 130.28 | 1,506,616 | +1.51(+1.17%) |
Feb 01, 2021 | 127.71 | 129.04 | 126.61 | 128.77 | 1,322,547 | +1.78(+1.40%) |
Jan 29, 2021 | 128.85 | 129.47 | 126.59 | 126.99 | 2,444,092 | -3.45(-2.64%) |
Jan 28, 2021 | 130.69 | 131.72 | 129.60 | 130.44 | 1,803,974 | +0.47(+0.36%) |
Jan 27, 2021 | 132.18 | 134.08 | 129.78 | 129.97 | 1,757,699 | -3.92(-2.93%) |
Jan 26, 2021 | 136.78 | 137.48 | 133.87 | 133.89 | 1,370,934 | -2.47(-1.81%) |
Jan 25, 2021 | 134.63 | 136.55 | 133.47 | 136.36 | 1,379,063 | +0.49(+0.36%) |
Jan 22, 2021 | 136.81 | 137.85 | 134.58 | 135.88 | 1,328,682 | -2.68(-1.94%) |
Jan 21, 2021 | 138.01 | 141.88 | 137.05 | 138.56 | 3,043,187 | +3.45(+2.55%) |
Jan 20, 2021 | 133.49 | 135.60 | 132.91 | 135.11 | 2,071,003 | +1.41(+1.05%) |
Jan 19, 2021 | 133.82 | 134.43 | 132.34 | 133.71 | 1,734,923 | +0.25(+0.19%) |
Jan 15, 2021 | 132.15 | 134.27 | 131.43 | 133.45 | 2,056,296 | +0.86(+0.65%) |
Jan 14, 2021 | 132.70 | 133.35 | 131.47 | 132.60 | 1,740,802 | +0.06(+0.05%) |
Jan 13, 2021 | 130.44 | 132.99 | 130.06 | 132.53 | 1,512,565 | +1.71(+1.30%) |
Jan 12, 2021 | 128.13 | 131.10 | 127.98 | 130.83 | 890,923 | +2.79(+2.18%) |
Jan 11, 2021 | 129.21 | 129.83 | 127.84 | 128.04 | 1,091,791 | -2.07(-1.59%) |
Jan 08, 2021 | 129.70 | 130.22 | 128.48 | 130.11 | 1,068,183 | +0.54(+0.42%) |
Jan 07, 2021 | 129.99 | 130.17 | 128.31 | 129.57 | 1,350,391 | -0.03(-0.02%) |
Jan 06, 2021 | 126.83 | 129.63 | 126.20 | 129.60 | 1,372,290 | +4.26(+3.40%) |
Jan 05, 2021 | 126.45 | 127.13 | 124.03 | 125.34 | 1,006,462 | -1.04(-0.83%) |