Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 153.97 | 155.28 | 151.47 | 151.59 | 1,329,606 | -1.08(-0.71%) |
Mar 30, 2021 | 150.60 | 152.94 | 150.39 | 152.67 | 805,605 | +0.96(+0.63%) |
Mar 29, 2021 | 151.69 | 152.72 | 150.49 | 151.71 | 704,443 | -1.05(-0.69%) |
Mar 26, 2021 | 149.95 | 152.93 | 148.95 | 152.76 | 692,422 | +3.48(+2.33%) |
Mar 25, 2021 | 149.70 | 149.70 | 146.45 | 149.29 | 1,144,142 | +0.41(+0.27%) |
Mar 24, 2021 | 148.67 | 150.00 | 148.04 | 148.88 | 734,404 | +1.24(+0.84%) |
Mar 23, 2021 | 150.85 | 151.43 | 146.73 | 147.64 | 1,036,213 | -3.88(-2.56%) |
Mar 22, 2021 | 150.99 | 152.23 | 150.43 | 151.52 | 705,867 | +0.08(+0.05%) |
Mar 19, 2021 | 149.84 | 152.85 | 149.06 | 151.44 | 1,494,235 | +1.20(+0.80%) |
Mar 18, 2021 | 151.26 | 152.30 | 149.86 | 150.24 | 733,266 | -1.54(-1.02%) |
Mar 17, 2021 | 150.93 | 152.66 | 149.33 | 151.78 | 973,301 | +0.26(+0.17%) |
Mar 16, 2021 | 152.24 | 152.24 | 149.85 | 151.53 | 1,066,815 | -1.15(-0.76%) |
Mar 15, 2021 | 155.11 | 156.48 | 151.83 | 152.68 | 1,151,217 | -1.60(-1.04%) |
Mar 12, 2021 | 151.24 | 154.54 | 151.01 | 154.28 | 1,970,774 | +2.70(+1.78%) |
Mar 11, 2021 | 151.57 | 152.84 | 150.35 | 151.57 | 1,451,842 | -0.09(-0.06%) |
Mar 10, 2021 | 148.89 | 152.55 | 148.22 | 151.66 | 1,116,155 | +3.53(+2.38%) |
Mar 09, 2021 | 149.01 | 151.80 | 148.00 | 148.13 | 1,363,740 | +0.15(+0.10%) |
Mar 08, 2021 | 150.14 | 152.14 | 147.91 | 147.98 | 2,396,519 | -1.89(-1.26%) |
Mar 05, 2021 | 149.34 | 150.74 | 145.72 | 149.87 | 1,577,888 | +2.13(+1.44%) |
Mar 04, 2021 | 151.03 | 151.03 | 146.05 | 147.75 | 2,023,316 | -3.31(-2.19%) |
Mar 03, 2021 | 152.48 | 152.96 | 149.25 | 151.05 | 2,234,220 | -1.36(-0.89%) |
Mar 02, 2021 | 154.44 | 154.80 | 151.47 | 152.42 | 1,449,619 | -2.09(-1.35%) |
Mar 01, 2021 | 156.04 | 157.40 | 153.81 | 154.51 | 1,540,453 | +0.32(+0.21%) |
Feb 26, 2021 | 156.63 | 157.31 | 152.68 | 154.18 | 1,661,013 | -1.36(-0.88%) |
Feb 25, 2021 | 154.08 | 156.37 | 153.38 | 155.55 | 1,518,372 | +0.77(+0.49%) |
Feb 24, 2021 | 153.26 | 156.22 | 153.12 | 154.78 | 1,076,565 | +1.72(+1.12%) |
Feb 23, 2021 | 152.92 | 155.56 | 151.76 | 153.06 | 1,929,835 | +1.45(+0.95%) |
Feb 22, 2021 | 147.16 | 152.40 | 146.40 | 151.61 | 1,350,747 | +3.47(+2.34%) |
Feb 19, 2021 | 148.47 | 149.34 | 147.42 | 148.14 | 852,927 | -0.13(-0.09%) |
Feb 18, 2021 | 149.11 | 149.47 | 146.07 | 148.27 | 917,996 | -1.67(-1.12%) |
Feb 17, 2021 | 150.78 | 150.88 | 148.57 | 149.95 | 1,005,868 | -1.69(-1.12%) |
Feb 16, 2021 | 152.97 | 152.97 | 150.83 | 151.64 | 974,974 | -0.96(-0.63%) |
Feb 12, 2021 | 152.47 | 153.66 | 151.61 | 152.60 | 1,275,636 | -0.78(-0.51%) |
Feb 11, 2021 | 151.29 | 154.96 | 151.29 | 153.38 | 1,168,948 | +1.77(+1.17%) |
Feb 10, 2021 | 151.29 | 153.60 | 150.84 | 151.61 | 1,738,970 | +1.12(+0.75%) |
Feb 09, 2021 | 151.10 | 151.54 | 149.13 | 150.49 | 1,263,921 | -0.62(-0.41%) |
Feb 08, 2021 | 150.39 | 152.42 | 148.69 | 151.11 | 1,403,667 | -0.08(-0.05%) |
Feb 05, 2021 | 160.79 | 160.79 | 149.85 | 151.19 | 3,748,860 | -0.79(-0.52%) |
Feb 04, 2021 | 151.22 | 155.04 | 149.63 | 151.98 | 1,916,472 | +2.05(+1.37%) |
Feb 03, 2021 | 149.19 | 150.38 | 147.38 | 149.93 | 996,174 | +0.06(+0.04%) |
Feb 02, 2021 | 147.23 | 151.93 | 146.44 | 149.87 | 1,811,127 | +4.35(+2.99%) |
Feb 01, 2021 | 146.44 | 147.52 | 143.95 | 145.52 | 1,503,832 | +0.22(+0.15%) |
Jan 29, 2021 | 147.51 | 148.25 | 143.58 | 145.31 | 1,714,843 | -3.18(-2.14%) |
Jan 28, 2021 | 145.81 | 150.41 | 144.57 | 148.48 | 1,628,878 | +4.19(+2.90%) |
Jan 27, 2021 | 146.78 | 149.13 | 143.75 | 144.29 | 1,998,848 | -5.31(-3.55%) |
Jan 26, 2021 | 151.53 | 152.45 | 148.76 | 149.61 | 891,055 | -1.03(-0.68%) |
Jan 25, 2021 | 151.80 | 152.24 | 147.96 | 150.64 | 1,420,748 | -1.61(-1.06%) |
Jan 22, 2021 | 153.03 | 153.88 | 151.85 | 152.25 | 1,030,492 | -1.84(-1.20%) |
Jan 21, 2021 | 155.14 | 156.49 | 153.68 | 154.09 | 1,106,335 | -0.47(-0.31%) |
Jan 20, 2021 | 151.24 | 155.19 | 150.07 | 154.56 | 1,252,716 | +3.34(+2.21%) |
Jan 19, 2021 | 152.51 | 152.80 | 150.62 | 151.22 | 1,065,550 | -0.18(-0.12%) |
Jan 15, 2021 | 153.35 | 153.83 | 150.85 | 151.40 | 1,490,322 | -2.36(-1.54%) |
Jan 14, 2021 | 153.54 | 156.90 | 153.54 | 153.77 | 1,211,646 | -0.31(-0.20%) |
Jan 13, 2021 | 151.73 | 155.05 | 150.88 | 154.08 | 1,771,859 | +2.95(+1.95%) |
Jan 12, 2021 | 149.74 | 151.33 | 148.49 | 151.13 | 1,244,727 | +0.78(+0.52%) |
Jan 11, 2021 | 148.25 | 150.48 | 147.10 | 150.34 | 1,270,908 | +0.05(+0.03%) |
Jan 08, 2021 | 151.56 | 153.08 | 149.74 | 150.30 | 1,292,663 | -0.33(-0.22%) |
Jan 07, 2021 | 151.60 | 152.57 | 149.80 | 150.63 | 1,270,731 | -0.90(-0.59%) |
Jan 06, 2021 | 147.18 | 151.88 | 147.18 | 151.53 | 1,462,962 | +4.20(+2.85%) |
Jan 05, 2021 | 144.71 | 148.63 | 144.43 | 147.33 | 1,025,649 | +2.51(+1.73%) |