Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 183.13 | 184.91 | 181.75 | 182.86 | 1,133,170 | -0.68(-0.37%) |
Mar 30, 2021 | 182.77 | 184.59 | 182.58 | 183.53 | 1,503,423 | +0.86(+0.47%) |
Mar 29, 2021 | 185.06 | 186.19 | 182.53 | 182.67 | 865,278 | -2.38(-1.29%) |
Mar 26, 2021 | 179.30 | 185.27 | 178.87 | 185.05 | 1,193,942 | +5.75(+3.21%) |
Mar 25, 2021 | 177.66 | 180.32 | 174.74 | 179.30 | 2,440,712 | +1.29(+0.73%) |
Mar 24, 2021 | 177.31 | 181.03 | 177.31 | 178.01 | 980,709 | +1.47(+0.83%) |
Mar 23, 2021 | 177.50 | 180.48 | 175.16 | 176.54 | 969,579 | -2.76(-1.54%) |
Mar 22, 2021 | 180.37 | 180.52 | 176.53 | 179.30 | 943,190 | -0.81(-0.45%) |
Mar 19, 2021 | 181.78 | 182.61 | 179.01 | 180.11 | 2,871,401 | -0.51(-0.28%) |
Mar 18, 2021 | 178.62 | 182.24 | 178.37 | 180.62 | 2,693,099 | +2.11(+1.18%) |
Mar 17, 2021 | 174.49 | 178.62 | 174.04 | 178.51 | 1,483,306 | +4.40(+2.52%) |
Mar 16, 2021 | 176.44 | 177.01 | 173.25 | 174.12 | 974,668 | -2.76(-1.56%) |
Mar 15, 2021 | 174.57 | 177.63 | 173.54 | 176.88 | 969,998 | +2.46(+1.41%) |
Mar 12, 2021 | 177.27 | 178.52 | 173.49 | 174.42 | 1,140,218 | -1.39(-0.79%) |
Mar 11, 2021 | 175.35 | 178.08 | 174.33 | 175.81 | 989,425 | +0.76(+0.43%) |
Mar 10, 2021 | 173.08 | 176.69 | 172.10 | 175.05 | 1,229,952 | +2.93(+1.70%) |
Mar 09, 2021 | 171.89 | 174.01 | 171.42 | 172.12 | 1,302,987 | +1.24(+0.72%) |
Mar 08, 2021 | 169.81 | 173.08 | 168.33 | 170.89 | 1,085,885 | +1.82(+1.08%) |
Mar 05, 2021 | 166.88 | 170.41 | 163.85 | 169.06 | 2,057,149 | +3.63(+2.19%) |
Mar 04, 2021 | 168.18 | 168.74 | 162.50 | 165.43 | 1,595,053 | -3.13(-1.86%) |
Mar 03, 2021 | 168.92 | 170.61 | 167.80 | 168.56 | 1,789,022 | -0.65(-0.38%) |
Mar 02, 2021 | 164.86 | 169.99 | 164.47 | 169.21 | 2,584,624 | +4.33(+2.62%) |
Mar 01, 2021 | 161.23 | 165.94 | 161.00 | 164.88 | 1,281,564 | +5.37(+3.37%) |
Feb 26, 2021 | 159.45 | 161.16 | 158.24 | 159.51 | 1,449,145 | +0.20(+0.13%) |
Feb 25, 2021 | 160.11 | 161.06 | 158.36 | 159.31 | 1,504,115 | -0.33(-0.21%) |
Feb 24, 2021 | 157.24 | 161.91 | 156.52 | 159.64 | 2,151,109 | +1.88(+1.19%) |
Feb 23, 2021 | 156.98 | 158.67 | 154.82 | 157.76 | 1,041,242 | -0.54(-0.34%) |
Feb 22, 2021 | 158.49 | 159.55 | 157.19 | 158.30 | 1,061,627 | -1.42(-0.89%) |
Feb 19, 2021 | 158.34 | 160.69 | 157.97 | 159.72 | 1,320,793 | +2.82(+1.80%) |
Feb 18, 2021 | 154.77 | 158.08 | 154.76 | 156.90 | 1,358,915 | +1.38(+0.89%) |
Feb 17, 2021 | 155.82 | 156.77 | 154.57 | 155.53 | 1,638,856 | -1.09(-0.69%) |
Feb 16, 2021 | 161.68 | 161.68 | 156.25 | 156.61 | 1,531,078 | -3.57(-2.23%) |
Feb 12, 2021 | 159.16 | 160.74 | 158.87 | 160.18 | 1,059,374 | +0.75(+0.47%) |
Feb 11, 2021 | 162.67 | 163.11 | 157.69 | 159.43 | 1,226,633 | -2.33(-1.44%) |
Feb 10, 2021 | 160.84 | 162.58 | 159.37 | 161.76 | 974,666 | +1.57(+0.98%) |
Feb 09, 2021 | 160.29 | 160.94 | 157.91 | 160.19 | 905,484 | -0.09(-0.06%) |
Feb 08, 2021 | 162.03 | 162.65 | 159.31 | 160.28 | 1,277,304 | -0.88(-0.54%) |
Feb 05, 2021 | 162.40 | 163.51 | 160.53 | 161.15 | 1,231,352 | +0.91(+0.57%) |
Feb 04, 2021 | 160.26 | 161.94 | 159.31 | 160.24 | 1,210,840 | +1.18(+0.74%) |
Feb 03, 2021 | 161.01 | 161.65 | 158.28 | 159.06 | 1,341,237 | -2.53(-1.56%) |
Feb 02, 2021 | 160.10 | 162.52 | 159.90 | 161.59 | 1,326,737 | +2.59(+1.63%) |
Feb 01, 2021 | 161.08 | 161.45 | 155.46 | 159.00 | 1,457,745 | +0.72(+0.46%) |
Jan 29, 2021 | 162.96 | 163.34 | 157.99 | 158.28 | 1,686,340 | -5.96(-3.63%) |
Jan 28, 2021 | 164.13 | 167.06 | 160.46 | 164.24 | 2,884,914 | +6.09(+3.85%) |
Jan 27, 2021 | 158.44 | 159.94 | 154.64 | 158.15 | 2,186,023 | -2.98(-1.85%) |
Jan 26, 2021 | 161.02 | 162.58 | 159.08 | 161.14 | 1,035,957 | +1.49(+0.93%) |
Jan 25, 2021 | 159.42 | 161.81 | 158.29 | 159.65 | 1,220,853 | -0.20(-0.13%) |
Jan 22, 2021 | 161.05 | 161.78 | 159.02 | 159.85 | 1,372,967 | -1.64(-1.02%) |
Jan 21, 2021 | 160.31 | 162.70 | 159.75 | 161.49 | 1,513,542 | +0.87(+0.54%) |
Jan 20, 2021 | 161.72 | 162.28 | 159.12 | 160.62 | 1,222,213 | -0.46(-0.28%) |
Jan 19, 2021 | 158.77 | 162.20 | 157.97 | 161.08 | 1,678,901 | +3.58(+2.28%) |
Jan 15, 2021 | 157.68 | 158.63 | 153.97 | 157.50 | 1,375,707 | -0.49(-0.31%) |
Jan 14, 2021 | 159.47 | 160.47 | 156.34 | 157.99 | 1,649,799 | -0.24(-0.15%) |
Jan 13, 2021 | 160.49 | 161.82 | 157.40 | 158.22 | 2,285,871 | -2.77(-1.72%) |
Jan 12, 2021 | 160.68 | 163.77 | 160.18 | 161.00 | 1,305,920 | +0.11(+0.07%) |
Jan 11, 2021 | 158.83 | 161.48 | 158.83 | 160.89 | 766,095 | -0.35(-0.22%) |
Jan 08, 2021 | 162.31 | 163.09 | 158.65 | 161.24 | 994,157 | -0.63(-0.39%) |
Jan 07, 2021 | 161.73 | 162.63 | 159.19 | 161.87 | 1,155,788 | +1.08(+0.67%) |
Jan 06, 2021 | 156.15 | 162.79 | 156.15 | 160.79 | 1,428,531 | +5.57(+3.59%) |
Jan 05, 2021 | 154.97 | 156.78 | 153.94 | 155.22 | 1,540,274 | +0.71(+0.46%) |