Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 181.24 | 183.00 | 179.87 | 180.97 | 1,144,985 | -0.67(-0.37%) |
Mar 30, 2021 | 180.89 | 182.68 | 180.70 | 181.64 | 1,519,098 | +0.85(+0.47%) |
Mar 29, 2021 | 183.15 | 184.27 | 180.65 | 180.79 | 874,299 | -2.36(-1.29%) |
Mar 26, 2021 | 177.45 | 183.36 | 177.02 | 183.14 | 1,206,390 | +5.69(+3.21%) |
Mar 25, 2021 | 175.83 | 178.46 | 172.94 | 177.45 | 2,466,158 | +1.28(+0.73%) |
Mar 24, 2021 | 175.49 | 179.16 | 175.49 | 176.17 | 990,934 | +1.46(+0.84%) |
Mar 23, 2021 | 175.67 | 178.62 | 173.36 | 174.72 | 979,688 | -2.74(-1.54%) |
Mar 22, 2021 | 178.50 | 178.66 | 174.71 | 177.45 | 953,024 | -0.80(-0.45%) |
Mar 19, 2021 | 179.90 | 180.72 | 177.17 | 178.25 | 2,901,338 | -0.51(-0.28%) |
Mar 18, 2021 | 176.78 | 180.36 | 176.53 | 178.76 | 2,721,177 | +2.08(+1.18%) |
Mar 17, 2021 | 172.69 | 176.78 | 172.24 | 176.67 | 1,498,771 | +4.35(+2.52%) |
Mar 16, 2021 | 174.62 | 175.19 | 171.46 | 172.32 | 984,829 | -2.73(-1.56%) |
Mar 15, 2021 | 172.77 | 175.79 | 171.75 | 175.05 | 980,112 | +2.43(+1.41%) |
Mar 12, 2021 | 175.44 | 176.68 | 171.70 | 172.62 | 1,152,106 | -1.38(-0.79%) |
Mar 11, 2021 | 173.55 | 176.25 | 172.53 | 174.00 | 999,741 | +0.75(+0.43%) |
Mar 10, 2021 | 171.30 | 174.87 | 170.33 | 173.25 | 1,242,776 | +2.90(+1.70%) |
Mar 09, 2021 | 170.12 | 172.21 | 169.65 | 170.35 | 1,316,572 | +1.22(+0.72%) |
Mar 08, 2021 | 168.06 | 171.30 | 166.59 | 169.12 | 1,097,207 | +1.80(+1.08%) |
Mar 05, 2021 | 165.16 | 168.66 | 162.16 | 167.32 | 2,078,597 | +3.59(+2.19%) |
Mar 04, 2021 | 166.44 | 166.99 | 160.82 | 163.73 | 1,611,683 | -3.10(-1.86%) |
Mar 03, 2021 | 167.18 | 168.84 | 166.06 | 166.82 | 1,807,675 | -0.64(-0.38%) |
Mar 02, 2021 | 163.16 | 168.23 | 162.78 | 167.46 | 2,611,572 | +4.28(+2.62%) |
Mar 01, 2021 | 159.56 | 164.23 | 159.34 | 163.18 | 1,294,925 | +5.32(+3.37%) |
Feb 26, 2021 | 157.80 | 159.50 | 156.61 | 157.87 | 1,464,254 | +0.20(+0.13%) |
Feb 25, 2021 | 158.46 | 159.40 | 156.73 | 157.67 | 1,519,797 | -0.32(-0.21%) |
Feb 24, 2021 | 155.62 | 160.24 | 154.90 | 157.99 | 2,173,537 | +1.86(+1.19%) |
Feb 23, 2021 | 155.36 | 157.03 | 153.22 | 156.13 | 1,052,098 | -0.53(-0.34%) |
Feb 22, 2021 | 156.85 | 157.90 | 155.57 | 156.66 | 1,072,696 | -1.41(-0.89%) |
Feb 19, 2021 | 156.71 | 159.03 | 156.34 | 158.07 | 1,334,564 | +2.79(+1.80%) |
Feb 18, 2021 | 153.17 | 156.45 | 153.16 | 155.28 | 1,373,083 | +1.36(+0.89%) |
Feb 17, 2021 | 154.21 | 155.15 | 152.98 | 153.92 | 1,655,943 | -1.08(-0.69%) |
Feb 16, 2021 | 160.01 | 160.01 | 154.63 | 155.00 | 1,547,042 | -3.53(-2.23%) |
Feb 12, 2021 | 157.51 | 159.08 | 157.23 | 158.53 | 1,070,420 | +0.74(+0.47%) |
Feb 11, 2021 | 160.99 | 161.42 | 156.06 | 157.78 | 1,239,422 | -2.30(-1.44%) |
Feb 10, 2021 | 159.18 | 160.90 | 157.73 | 160.09 | 984,828 | +1.55(+0.98%) |
Feb 09, 2021 | 158.63 | 159.27 | 156.28 | 158.53 | 914,925 | -0.09(-0.06%) |
Feb 08, 2021 | 160.36 | 160.97 | 157.67 | 158.62 | 1,290,622 | -0.87(-0.54%) |
Feb 05, 2021 | 160.72 | 161.83 | 158.87 | 159.49 | 1,244,190 | +0.90(+0.57%) |
Feb 04, 2021 | 158.61 | 160.27 | 157.67 | 158.59 | 1,223,465 | +1.16(+0.74%) |
Feb 03, 2021 | 159.35 | 159.98 | 156.65 | 157.42 | 1,355,221 | -2.50(-1.56%) |
Feb 02, 2021 | 158.44 | 160.84 | 158.25 | 159.93 | 1,340,570 | +2.56(+1.63%) |
Feb 01, 2021 | 159.42 | 159.78 | 153.86 | 157.36 | 1,472,944 | +0.71(+0.46%) |
Jan 29, 2021 | 161.28 | 161.65 | 156.36 | 156.65 | 1,703,922 | -5.90(-3.63%) |
Jan 28, 2021 | 162.44 | 165.33 | 158.81 | 162.54 | 2,914,992 | +6.02(+3.85%) |
Jan 27, 2021 | 156.80 | 158.29 | 153.04 | 156.52 | 2,208,815 | -2.95(-1.85%) |
Jan 26, 2021 | 159.36 | 160.90 | 157.44 | 159.47 | 1,046,759 | +1.47(+0.93%) |
Jan 25, 2021 | 157.78 | 160.14 | 156.66 | 158.00 | 1,233,582 | -0.20(-0.13%) |
Jan 22, 2021 | 159.39 | 160.11 | 157.38 | 158.20 | 1,387,282 | -1.62(-1.02%) |
Jan 21, 2021 | 158.65 | 161.02 | 158.10 | 159.82 | 1,529,323 | +0.86(+0.54%) |
Jan 20, 2021 | 160.05 | 160.60 | 157.48 | 158.97 | 1,234,956 | -0.45(-0.28%) |
Jan 19, 2021 | 157.13 | 160.53 | 156.34 | 159.42 | 1,696,406 | +3.55(+2.28%) |
Jan 15, 2021 | 156.05 | 156.99 | 152.38 | 155.87 | 1,390,051 | -0.49(-0.31%) |
Jan 14, 2021 | 157.82 | 158.81 | 154.72 | 156.36 | 1,667,000 | -0.23(-0.15%) |
Jan 13, 2021 | 158.83 | 160.15 | 155.78 | 156.59 | 2,309,704 | -2.75(-1.72%) |
Jan 12, 2021 | 159.02 | 162.08 | 158.53 | 159.34 | 1,319,536 | +0.11(+0.07%) |
Jan 11, 2021 | 157.19 | 159.82 | 157.19 | 159.23 | 774,082 | -0.34(-0.21%) |
Jan 08, 2021 | 160.64 | 161.41 | 157.01 | 159.57 | 1,004,522 | -0.62(-0.39%) |
Jan 07, 2021 | 160.06 | 160.95 | 157.55 | 160.19 | 1,167,838 | +1.06(+0.67%) |
Jan 06, 2021 | 154.53 | 161.11 | 154.53 | 159.13 | 1,443,425 | +5.52(+3.59%) |
Jan 05, 2021 | 153.37 | 155.16 | 152.35 | 153.61 | 1,556,333 | +0.70(+0.46%) |