Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 187.59 | 188.47 | 187.59 | 187.74 | 3,423 | +1.11(+0.59%) |
Mar 30, 2021 | 186.93 | 187.17 | 186.61 | 186.63 | 4,485 | -0.86(-0.46%) |
Mar 29, 2021 | 187.28 | 187.88 | 186.42 | 187.48 | 6,739 | -0.08(-0.04%) |
Mar 26, 2021 | 186.94 | 187.56 | 184.97 | 187.56 | 22,172 | +2.28(+1.23%) |
Mar 25, 2021 | 184.00 | 185.28 | 183.02 | 185.28 | 2,761 | +0.45(+0.24%) |
Mar 24, 2021 | 187.25 | 187.52 | 184.83 | 184.83 | 6,193 | -1.40(-0.75%) |
Mar 23, 2021 | 188.83 | 188.83 | 185.91 | 186.23 | 4,607 | -1.65(-0.88%) |
Mar 22, 2021 | 187.98 | 188.12 | 187.76 | 187.89 | 2,008 | +1.19(+0.64%) |
Mar 19, 2021 | 186.27 | 187.09 | 185.95 | 186.70 | 2,350 | -0.14(-0.07%) |
Mar 18, 2021 | 188.16 | 188.98 | 186.84 | 186.84 | 4,355 | -1.72(-0.91%) |
Mar 17, 2021 | 188.22 | 188.70 | 187.22 | 188.56 | 8,540 | -0.36(-0.19%) |
Mar 16, 2021 | 189.20 | 189.89 | 188.34 | 188.92 | 13,920 | +0.68(+0.36%) |
Mar 15, 2021 | 187.42 | 188.24 | 186.79 | 188.24 | 8,262 | +0.85(+0.45%) |
Mar 12, 2021 | 186.95 | 187.38 | 186.37 | 187.38 | 3,065 | +0.27(+0.14%) |
Mar 11, 2021 | 187.33 | 187.92 | 186.31 | 187.11 | 3,620 | +2.09(+1.13%) |
Mar 10, 2021 | 185.71 | 185.71 | 185.01 | 185.02 | 2,037 | +0.80(+0.43%) |
Mar 09, 2021 | 184.49 | 185.52 | 184.04 | 184.22 | 9,566 | +1.89(+1.03%) |
Mar 08, 2021 | 184.88 | 184.98 | 182.34 | 182.34 | 3,960 | -1.10(-0.60%) |
Mar 05, 2021 | 182.56 | 183.47 | 179.16 | 183.44 | 3,678 | +4.11(+2.29%) |
Mar 04, 2021 | 182.69 | 182.69 | 178.15 | 179.33 | 9,698 | -2.73(-1.50%) |
Mar 03, 2021 | 182.94 | 183.43 | 182.07 | 182.07 | 3,049 | -1.41(-0.77%) |
Mar 02, 2021 | 183.96 | 184.68 | 183.47 | 183.47 | 2,208 | -0.60(-0.32%) |
Mar 01, 2021 | 183.60 | 185.02 | 182.94 | 184.07 | 2,184 | +4.10(+2.28%) |
Feb 26, 2021 | 183.62 | 183.62 | 179.97 | 179.97 | 6,845 | -2.30(-1.26%) |
Feb 25, 2021 | 186.07 | 186.07 | 181.46 | 182.27 | 3,976 | -3.11(-1.68%) |
Feb 24, 2021 | 184.07 | 185.56 | 183.98 | 185.38 | 6,966 | +1.81(+0.99%) |
Feb 23, 2021 | 182.44 | 183.77 | 182.14 | 183.57 | 3,120 | +0.83(+0.45%) |
Feb 22, 2021 | 182.83 | 183.45 | 182.70 | 182.74 | 4,883 | +0.02(+0.01%) |
Feb 19, 2021 | 183.18 | 183.52 | 182.72 | 182.72 | 2,963 | +0.64(+0.35%) |
Feb 18, 2021 | 181.95 | 182.29 | 181.35 | 182.08 | 3,283 | -0.67(-0.37%) |
Feb 17, 2021 | 182.49 | 182.75 | 181.71 | 182.75 | 2,752 | +0.20(+0.11%) |
Feb 16, 2021 | 182.38 | 183.12 | 181.67 | 182.55 | 5,520 | +0.88(+0.48%) |
Feb 12, 2021 | 180.76 | 181.74 | 180.11 | 181.67 | 11,954 | +0.97(+0.54%) |
Feb 11, 2021 | 181.55 | 181.59 | 179.72 | 180.69 | 8,959 | -0.65(-0.36%) |
Feb 10, 2021 | 181.40 | 181.76 | 180.62 | 181.34 | 6,084 | +0.51(+0.28%) |
Feb 09, 2021 | 180.70 | 181.82 | 180.30 | 180.84 | 3,799 | +0.47(+0.26%) |
Feb 08, 2021 | 180.21 | 180.37 | 179.52 | 180.37 | 3,269 | +1.01(+0.56%) |
Feb 05, 2021 | 178.12 | 179.73 | 178.12 | 179.36 | 2,758 | +1.49(+0.84%) |
Feb 04, 2021 | 177.14 | 177.87 | 177.14 | 177.87 | 7,356 | +1.48(+0.84%) |
Feb 03, 2021 | 176.48 | 177.62 | 175.85 | 176.38 | 31,657 | +0.59(+0.34%) |
Feb 02, 2021 | 176.72 | 176.72 | 174.99 | 175.79 | 7,297 | +1.77(+1.02%) |
Feb 01, 2021 | 172.59 | 174.18 | 172.47 | 174.02 | 3,143 | +1.59(+0.92%) |
Jan 29, 2021 | 173.31 | 173.31 | 171.38 | 172.43 | 10,830 | -3.23(-1.84%) |
Jan 28, 2021 | 173.06 | 177.07 | 173.06 | 175.66 | 16,452 | +1.79(+1.03%) |
Jan 27, 2021 | 177.44 | 177.44 | 173.88 | 173.88 | 29,416 | -4.15(-2.33%) |
Jan 26, 2021 | 177.47 | 178.12 | 177.47 | 178.03 | 4,135 | +0.98(+0.56%) |
Jan 25, 2021 | 176.83 | 177.15 | 175.09 | 177.04 | 6,551 | +0.88(+0.50%) |
Jan 22, 2021 | 176.66 | 176.66 | 176.01 | 176.17 | 2,452 | -0.02(-0.01%) |
Jan 21, 2021 | 177.06 | 177.06 | 175.81 | 176.19 | 4,463 | +0.36(+0.21%) |
Jan 20, 2021 | 173.16 | 176.10 | 173.16 | 175.82 | 6,210 | +2.56(+1.48%) |
Jan 19, 2021 | 172.34 | 173.42 | 172.09 | 173.27 | 6,375 | +1.53(+0.89%) |
Jan 15, 2021 | 172.13 | 172.31 | 170.99 | 171.74 | 5,313 | -0.36(-0.21%) |
Jan 14, 2021 | 173.20 | 174.21 | 172.07 | 172.10 | 7,533 | -1.09(-0.63%) |
Jan 13, 2021 | 172.12 | 173.72 | 172.12 | 173.19 | 12,427 | -0.18(-0.10%) |
Jan 12, 2021 | 175.29 | 175.29 | 171.73 | 173.37 | 9,249 | -0.77(-0.44%) |
Jan 11, 2021 | 174.83 | 175.06 | 173.96 | 174.14 | 7,976 | -1.48(-0.84%) |
Jan 08, 2021 | 175.87 | 175.87 | 173.79 | 175.62 | 16,756 | +0.42(+0.24%) |
Jan 07, 2021 | 175.00 | 175.86 | 173.40 | 175.20 | 25,270 | +2.60(+1.51%) |
Jan 06, 2021 | 173.75 | 174.18 | 172.21 | 172.59 | 16,450 | +0.05(+0.03%) |
Jan 05, 2021 | 173.30 | 173.30 | 171.76 | 172.54 | 164,695 | -0.33(-0.19%) |