Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 140.63 | 144.51 | 140.63 | 143.46 | 1,844,702 | +4.77(+3.44%) |
Mar 30, 2021 | 134.59 | 139.15 | 133.42 | 138.69 | 1,062,202 | +2.97(+2.19%) |
Mar 29, 2021 | 138.27 | 139.18 | 134.40 | 135.72 | 1,235,780 | -2.86(-2.06%) |
Mar 26, 2021 | 138.54 | 140.62 | 133.54 | 138.58 | 1,636,184 | +0.43(+0.31%) |
Mar 25, 2021 | 134.44 | 138.73 | 133.30 | 138.16 | 1,936,361 | -0.58(-0.42%) |
Mar 24, 2021 | 148.43 | 148.43 | 138.41 | 138.74 | 1,829,947 | -8.44(-5.73%) |
Mar 23, 2021 | 150.60 | 150.60 | 146.68 | 147.18 | 1,036,980 | -3.03(-2.01%) |
Mar 22, 2021 | 150.52 | 152.03 | 149.00 | 150.20 | 981,490 | +1.00(+0.67%) |
Mar 19, 2021 | 146.51 | 149.61 | 144.59 | 149.20 | 1,226,830 | +2.56(+1.75%) |
Mar 18, 2021 | 151.90 | 152.87 | 145.93 | 146.64 | 1,716,979 | -8.85(-5.69%) |
Mar 17, 2021 | 149.59 | 156.41 | 148.24 | 155.49 | 1,550,625 | +1.83(+1.19%) |
Mar 16, 2021 | 158.09 | 158.50 | 151.59 | 153.66 | 1,375,275 | -2.73(-1.75%) |
Mar 15, 2021 | 154.15 | 156.42 | 152.29 | 156.40 | 1,234,800 | +3.17(+2.07%) |
Mar 12, 2021 | 150.76 | 153.50 | 148.51 | 153.23 | 1,542,145 | -1.87(-1.20%) |
Mar 11, 2021 | 152.16 | 155.93 | 150.33 | 155.09 | 3,527,384 | +8.56(+5.84%) |
Mar 10, 2021 | 151.98 | 152.36 | 145.71 | 146.53 | 2,947,191 | -0.54(-0.36%) |
Mar 09, 2021 | 142.03 | 148.24 | 141.08 | 147.07 | 2,545,847 | +12.44(+9.24%) |
Mar 08, 2021 | 141.24 | 144.49 | 134.17 | 134.62 | 3,145,502 | -7.50(-5.28%) |
Mar 05, 2021 | 144.63 | 144.98 | 129.12 | 142.12 | 5,831,169 | -1.39(-0.97%) |
Mar 04, 2021 | 150.41 | 152.52 | 139.03 | 143.52 | 5,404,935 | -8.42(-5.54%) |
Mar 03, 2021 | 160.71 | 161.37 | 151.50 | 151.93 | 2,864,716 | -8.02(-5.01%) |
Mar 02, 2021 | 165.58 | 165.88 | 159.95 | 159.95 | 1,638,537 | -3.83(-2.34%) |
Mar 01, 2021 | 161.52 | 163.90 | 159.67 | 163.78 | 2,509,535 | +7.24(+4.62%) |
Feb 26, 2021 | 156.67 | 159.14 | 151.74 | 156.54 | 2,778,944 | +0.61(+0.39%) |
Feb 25, 2021 | 164.35 | 166.88 | 154.63 | 155.93 | 3,459,500 | -10.00(-6.03%) |
Feb 24, 2021 | 164.53 | 167.14 | 161.43 | 165.94 | 2,462,034 | +0.37(+0.22%) |
Feb 23, 2021 | 161.10 | 166.14 | 152.64 | 165.56 | 6,420,836 | -4.99(-2.93%) |
Feb 22, 2021 | 176.11 | 177.51 | 170.33 | 170.56 | 2,736,706 | -9.50(-5.27%) |
Feb 19, 2021 | 178.92 | 181.41 | 178.41 | 180.05 | 1,858,179 | +3.59(+2.03%) |
Feb 18, 2021 | 176.29 | 177.31 | 173.21 | 176.46 | 2,400,070 | -3.45(-1.91%) |
Feb 17, 2021 | 180.86 | 180.98 | 175.31 | 179.91 | 2,562,639 | -2.47(-1.35%) |
Feb 16, 2021 | 185.14 | 185.97 | 180.76 | 182.38 | 3,428,809 | -0.03(-0.02%) |
Feb 12, 2021 | 179.90 | 182.44 | 178.35 | 182.41 | 1,779,351 | +2.27(+1.26%) |
Feb 11, 2021 | 179.69 | 181.58 | 177.92 | 180.14 | 2,072,131 | +2.73(+1.54%) |
Feb 10, 2021 | 180.67 | 180.69 | 173.15 | 177.41 | 2,892,857 | -0.65(-0.37%) |
Feb 09, 2021 | 175.44 | 178.57 | 175.07 | 178.06 | 2,285,791 | +3.31(+1.89%) |
Feb 08, 2021 | 174.64 | 175.41 | 173.66 | 174.75 | 2,372,044 | +3.70(+2.16%) |
Feb 05, 2021 | 169.94 | 171.23 | 168.22 | 171.05 | 2,173,803 | +2.10(+1.24%) |
Feb 04, 2021 | 168.60 | 168.95 | 167.00 | 168.95 | 1,291,474 | +2.49(+1.50%) |
Feb 03, 2021 | 167.01 | 167.44 | 164.34 | 166.46 | 1,938,959 | +1.49(+0.90%) |
Feb 02, 2021 | 162.86 | 165.21 | 162.25 | 164.97 | 2,355,571 | +4.90(+3.06%) |
Feb 01, 2021 | 156.91 | 160.29 | 156.05 | 160.07 | 1,986,657 | +5.55(+3.59%) |
Jan 29, 2021 | 156.22 | 157.95 | 152.49 | 154.52 | 2,329,713 | -2.11(-1.35%) |
Jan 28, 2021 | 154.48 | 158.28 | 153.82 | 156.63 | 1,411,041 | +2.34(+1.52%) |
Jan 27, 2021 | 155.39 | 158.60 | 152.78 | 154.29 | 1,729,171 | -4.70(-2.96%) |
Jan 26, 2021 | 162.18 | 162.23 | 158.68 | 158.99 | 1,072,814 | -2.70(-1.67%) |
Jan 25, 2021 | 162.98 | 165.32 | 157.07 | 161.68 | 1,748,151 | +1.32(+0.83%) |
Jan 22, 2021 | 158.14 | 160.48 | 158.11 | 160.36 | 912,851 | +1.34(+0.84%) |
Jan 21, 2021 | 160.24 | 160.38 | 157.66 | 159.02 | 1,173,692 | -0.39(-0.24%) |
Jan 20, 2021 | 159.09 | 160.05 | 157.40 | 159.41 | 1,579,907 | +3.33(+2.13%) |
Jan 19, 2021 | 154.72 | 156.10 | 154.36 | 156.08 | 1,305,260 | +3.64(+2.39%) |
Jan 15, 2021 | 156.19 | 156.65 | 152.02 | 152.44 | 1,375,957 | -3.02(-1.94%) |
Jan 14, 2021 | 156.51 | 157.98 | 155.21 | 155.46 | 1,346,517 | +0.36(+0.23%) |
Jan 13, 2021 | 154.79 | 156.17 | 153.54 | 155.09 | 1,109,597 | +0.67(+0.43%) |
Jan 12, 2021 | 152.21 | 154.64 | 151.72 | 154.42 | 1,457,588 | +3.64(+2.41%) |
Jan 11, 2021 | 151.94 | 153.23 | 149.61 | 150.78 | 1,561,446 | -4.30(-2.77%) |
Jan 08, 2021 | 154.14 | 156.07 | 152.70 | 155.09 | 2,387,062 | +4.01(+2.65%) |
Jan 07, 2021 | 146.59 | 151.17 | 146.59 | 151.08 | 1,706,775 | +7.03(+4.88%) |
Jan 06, 2021 | 144.33 | 146.60 | 143.10 | 144.04 | 1,723,514 | -1.62(-1.12%) |
Jan 05, 2021 | 141.29 | 145.68 | 141.18 | 145.67 | 1,281,905 | +3.83(+2.70%) |