Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 193.32 | 195.66 | 192.86 | 193.57 | 407,798 | +0.17(+0.09%) |
Mar 30, 2021 | 194.76 | 195.35 | 191.77 | 193.41 | 284,240 | -1.59(-0.81%) |
Mar 29, 2021 | 191.27 | 196.05 | 191.22 | 195.00 | 461,409 | +3.95(+2.07%) |
Mar 26, 2021 | 188.68 | 191.50 | 187.44 | 191.05 | 257,770 | +2.84(+1.51%) |
Mar 25, 2021 | 183.08 | 188.47 | 181.09 | 188.21 | 351,634 | +5.66(+3.10%) |
Mar 24, 2021 | 181.69 | 187.22 | 181.67 | 182.54 | 303,766 | +2.48(+1.38%) |
Mar 23, 2021 | 181.86 | 183.57 | 178.77 | 180.06 | 492,175 | -4.32(-2.34%) |
Mar 22, 2021 | 184.82 | 185.47 | 181.55 | 184.38 | 317,028 | -1.12(-0.60%) |
Mar 19, 2021 | 186.25 | 186.25 | 182.58 | 185.50 | 632,516 | -1.14(-0.61%) |
Mar 18, 2021 | 186.50 | 188.34 | 185.18 | 186.63 | 355,002 | +0.50(+0.27%) |
Mar 17, 2021 | 183.96 | 187.35 | 182.32 | 186.14 | 305,287 | +2.64(+1.44%) |
Mar 16, 2021 | 185.75 | 186.13 | 182.24 | 183.50 | 448,769 | -2.96(-1.59%) |
Mar 15, 2021 | 184.03 | 186.99 | 183.50 | 186.46 | 466,270 | +3.00(+1.64%) |
Mar 12, 2021 | 181.76 | 184.44 | 181.06 | 183.46 | 356,242 | +4.87(+2.73%) |
Mar 11, 2021 | 176.06 | 179.22 | 175.61 | 178.59 | 416,189 | +1.93(+1.09%) |
Mar 10, 2021 | 173.53 | 178.11 | 172.46 | 176.66 | 330,057 | +2.60(+1.50%) |
Mar 09, 2021 | 178.43 | 178.92 | 173.09 | 174.05 | 470,566 | -5.65(-3.15%) |
Mar 08, 2021 | 176.69 | 182.53 | 176.24 | 179.71 | 387,131 | +5.16(+2.96%) |
Mar 05, 2021 | 170.17 | 175.71 | 168.43 | 174.54 | 376,766 | +5.87(+3.48%) |
Mar 04, 2021 | 172.22 | 173.60 | 166.98 | 168.67 | 494,150 | -2.69(-1.57%) |
Mar 03, 2021 | 169.60 | 172.63 | 168.33 | 171.36 | 423,799 | +2.44(+1.45%) |
Mar 02, 2021 | 167.67 | 169.63 | 166.76 | 168.92 | 301,282 | +1.15(+0.68%) |
Mar 01, 2021 | 167.46 | 169.92 | 167.23 | 167.77 | 503,048 | +2.35(+1.42%) |
Feb 26, 2021 | 170.34 | 171.17 | 165.30 | 165.42 | 616,140 | -6.88(-3.99%) |
Feb 25, 2021 | 175.91 | 177.18 | 171.24 | 172.30 | 306,836 | -3.51(-2.00%) |
Feb 24, 2021 | 174.82 | 177.80 | 174.82 | 175.81 | 365,724 | +1.57(+0.90%) |
Feb 23, 2021 | 178.87 | 179.28 | 171.09 | 174.24 | 628,540 | -3.94(-2.21%) |
Feb 22, 2021 | 171.18 | 179.92 | 170.30 | 178.19 | 711,680 | +7.95(+4.67%) |
Feb 19, 2021 | 167.41 | 170.32 | 167.13 | 170.23 | 447,536 | +3.46(+2.07%) |
Feb 18, 2021 | 165.75 | 167.01 | 165.01 | 166.77 | 397,563 | +0.01(+0.01%) |
Feb 17, 2021 | 163.47 | 167.56 | 162.07 | 166.76 | 461,728 | +3.05(+1.86%) |
Feb 16, 2021 | 166.03 | 167.31 | 163.38 | 163.72 | 659,843 | -0.91(-0.55%) |
Feb 12, 2021 | 159.58 | 165.25 | 159.28 | 164.62 | 458,984 | +5.23(+3.28%) |
Feb 11, 2021 | 159.36 | 168.01 | 158.46 | 159.39 | 794,239 | +2.58(+1.65%) |
Feb 10, 2021 | 157.15 | 158.05 | 156.01 | 156.81 | 344,182 | +0.51(+0.33%) |
Feb 09, 2021 | 154.53 | 156.31 | 153.75 | 156.30 | 370,412 | +2.06(+1.33%) |
Feb 08, 2021 | 154.36 | 155.39 | 153.14 | 154.24 | 317,291 | +1.05(+0.68%) |
Feb 05, 2021 | 152.16 | 154.94 | 151.42 | 153.19 | 433,628 | +2.48(+1.64%) |
Feb 04, 2021 | 151.31 | 151.79 | 149.53 | 150.72 | 587,777 | +0.05(+0.03%) |
Feb 03, 2021 | 149.19 | 151.10 | 148.59 | 150.67 | 331,275 | +1.48(+0.99%) |
Feb 02, 2021 | 149.46 | 150.85 | 147.68 | 149.19 | 480,156 | +1.73(+1.17%) |
Feb 01, 2021 | 147.69 | 149.29 | 146.15 | 147.46 | 451,288 | +0.41(+0.28%) |
Jan 29, 2021 | 150.74 | 151.44 | 146.84 | 147.05 | 370,397 | -4.32(-2.85%) |
Jan 28, 2021 | 153.24 | 153.87 | 150.74 | 151.37 | 406,339 | -1.17(-0.77%) |
Jan 27, 2021 | 149.55 | 155.54 | 149.41 | 152.54 | 810,960 | +2.17(+1.44%) |
Jan 26, 2021 | 157.63 | 158.59 | 150.29 | 150.37 | 499,016 | -5.26(-3.38%) |
Jan 25, 2021 | 156.17 | 158.12 | 154.67 | 155.63 | 300,448 | -1.06(-0.67%) |
Jan 22, 2021 | 155.69 | 157.56 | 153.74 | 156.69 | 333,807 | +0.70(+0.45%) |
Jan 21, 2021 | 156.88 | 159.05 | 155.84 | 155.99 | 316,441 | -1.47(-0.93%) |
Jan 20, 2021 | 159.12 | 159.68 | 157.28 | 157.46 | 300,548 | -1.97(-1.24%) |
Jan 19, 2021 | 161.85 | 162.40 | 159.18 | 159.43 | 331,643 | -0.84(-0.52%) |
Jan 15, 2021 | 160.06 | 161.31 | 157.14 | 160.27 | 317,758 | -0.51(-0.32%) |
Jan 14, 2021 | 161.33 | 163.90 | 160.46 | 160.78 | 403,499 | +0.67(+0.42%) |
Jan 13, 2021 | 160.38 | 161.70 | 159.14 | 160.11 | 239,219 | -0.85(-0.53%) |
Jan 12, 2021 | 158.71 | 162.00 | 158.07 | 160.96 | 290,168 | +2.81(+1.78%) |
Jan 11, 2021 | 156.80 | 159.93 | 156.80 | 158.15 | 280,430 | +0.10(+0.06%) |
Jan 08, 2021 | 159.79 | 161.60 | 156.12 | 158.04 | 432,344 | -0.61(-0.38%) |
Jan 07, 2021 | 160.44 | 160.44 | 157.59 | 158.65 | 503,919 | -1.16(-0.73%) |
Jan 06, 2021 | 152.56 | 160.26 | 152.56 | 159.81 | 495,581 | +5.07(+3.27%) |
Jan 05, 2021 | 153.45 | 156.12 | 153.31 | 154.74 | 419,535 | +1.41(+0.92%) |