Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 168.30 | 169.27 | 167.68 | 168.53 | 1,134,113 | -0.50(-0.30%) |
Mar 30, 2021 | 170.18 | 171.13 | 168.75 | 169.03 | 854,700 | -1.11(-0.65%) |
Mar 29, 2021 | 168.77 | 170.83 | 167.10 | 170.14 | 1,843,790 | +1.63(+0.97%) |
Mar 26, 2021 | 167.08 | 168.78 | 166.16 | 168.51 | 1,157,177 | +1.37(+0.82%) |
Mar 25, 2021 | 163.19 | 167.32 | 163.13 | 167.13 | 1,093,955 | +3.38(+2.06%) |
Mar 24, 2021 | 163.65 | 166.53 | 163.65 | 163.75 | 991,758 | +1.44(+0.89%) |
Mar 23, 2021 | 163.25 | 164.28 | 161.81 | 162.31 | 925,575 | -1.57(-0.96%) |
Mar 22, 2021 | 164.78 | 164.78 | 161.06 | 163.88 | 1,122,175 | -0.98(-0.60%) |
Mar 19, 2021 | 165.47 | 166.07 | 162.39 | 164.87 | 2,972,398 | -1.50(-0.90%) |
Mar 18, 2021 | 164.78 | 167.40 | 164.78 | 166.37 | 1,388,486 | +1.60(+0.97%) |
Mar 17, 2021 | 163.92 | 165.96 | 162.57 | 164.78 | 1,289,797 | +2.04(+1.25%) |
Mar 16, 2021 | 163.51 | 163.62 | 161.33 | 162.73 | 1,174,304 | -1.29(-0.79%) |
Mar 15, 2021 | 163.83 | 164.31 | 161.45 | 164.02 | 1,114,488 | +0.39(+0.24%) |
Mar 12, 2021 | 161.60 | 163.93 | 161.60 | 163.63 | 1,081,978 | +3.36(+2.10%) |
Mar 11, 2021 | 158.98 | 161.93 | 158.17 | 160.27 | 1,214,868 | +0.23(+0.14%) |
Mar 10, 2021 | 157.07 | 160.41 | 156.50 | 160.04 | 1,163,478 | +3.41(+2.18%) |
Mar 09, 2021 | 160.29 | 160.83 | 156.29 | 156.63 | 1,988,970 | -3.67(-2.29%) |
Mar 08, 2021 | 159.46 | 162.69 | 158.40 | 160.29 | 1,448,753 | +2.01(+1.27%) |
Mar 05, 2021 | 154.96 | 159.17 | 153.90 | 158.28 | 1,279,887 | +4.41(+2.87%) |
Mar 04, 2021 | 156.06 | 156.40 | 151.41 | 153.87 | 1,411,785 | -2.02(-1.30%) |
Mar 03, 2021 | 156.12 | 157.42 | 155.48 | 155.89 | 1,024,536 | +0.25(+0.16%) |
Mar 02, 2021 | 154.73 | 156.65 | 154.63 | 155.64 | 1,245,168 | +0.58(+0.37%) |
Mar 01, 2021 | 153.15 | 156.46 | 153.04 | 155.07 | 1,199,306 | +3.33(+2.20%) |
Feb 26, 2021 | 154.69 | 154.85 | 151.63 | 151.73 | 1,864,563 | -2.53(-1.64%) |
Feb 25, 2021 | 155.63 | 156.84 | 153.65 | 154.27 | 1,221,377 | -1.73(-1.11%) |
Feb 24, 2021 | 155.40 | 156.80 | 154.45 | 155.99 | 1,253,698 | +0.66(+0.42%) |
Feb 23, 2021 | 156.05 | 156.22 | 152.71 | 155.34 | 1,473,542 | +0.86(+0.56%) |
Feb 22, 2021 | 152.64 | 155.15 | 152.12 | 154.47 | 1,536,795 | +1.52(+1.00%) |
Feb 19, 2021 | 152.48 | 153.38 | 152.06 | 152.95 | 833,758 | +1.44(+0.95%) |
Feb 18, 2021 | 152.24 | 152.64 | 150.80 | 151.51 | 724,149 | -1.17(-0.77%) |
Feb 17, 2021 | 151.27 | 153.24 | 149.97 | 152.68 | 835,912 | +1.09(+0.72%) |
Feb 16, 2021 | 153.40 | 154.31 | 151.33 | 151.59 | 1,466,411 | -1.40(-0.92%) |
Feb 12, 2021 | 151.36 | 153.52 | 151.08 | 153.00 | 1,360,903 | +1.28(+0.84%) |
Feb 11, 2021 | 150.90 | 154.28 | 150.90 | 151.72 | 1,737,050 | +0.30(+0.20%) |
Feb 10, 2021 | 150.96 | 152.25 | 150.27 | 151.42 | 1,468,551 | +0.92(+0.61%) |
Feb 09, 2021 | 148.21 | 150.87 | 147.05 | 150.50 | 1,194,590 | +2.32(+1.57%) |
Feb 08, 2021 | 147.59 | 148.28 | 145.83 | 148.18 | 1,342,974 | +0.76(+0.52%) |
Feb 05, 2021 | 147.60 | 148.96 | 146.33 | 147.42 | 2,002,679 | +1.20(+0.82%) |
Feb 04, 2021 | 142.68 | 146.36 | 142.06 | 146.22 | 1,737,352 | +4.13(+2.91%) |
Feb 03, 2021 | 138.03 | 142.78 | 138.03 | 142.09 | 1,616,527 | +3.03(+2.18%) |
Feb 02, 2021 | 137.84 | 140.53 | 137.68 | 139.06 | 2,193,918 | +2.00(+1.46%) |
Feb 01, 2021 | 136.84 | 137.91 | 136.01 | 137.07 | 1,901,496 | +0.92(+0.67%) |
Jan 29, 2021 | 138.31 | 140.22 | 136.09 | 136.15 | 3,342,466 | -3.48(-2.49%) |
Jan 28, 2021 | 142.16 | 142.50 | 138.89 | 139.63 | 2,147,661 | -2.13(-1.51%) |
Jan 27, 2021 | 139.93 | 147.58 | 138.21 | 141.76 | 2,557,073 | +2.23(+1.60%) |
Jan 26, 2021 | 143.26 | 143.53 | 139.25 | 139.54 | 1,710,250 | -2.63(-1.85%) |
Jan 25, 2021 | 140.92 | 144.52 | 140.26 | 142.16 | 1,992,135 | +0.36(+0.26%) |
Jan 22, 2021 | 139.61 | 142.16 | 139.06 | 141.80 | 1,262,003 | +1.59(+1.13%) |
Jan 21, 2021 | 142.79 | 143.63 | 139.69 | 140.22 | 1,503,215 | -2.76(-1.93%) |
Jan 20, 2021 | 142.24 | 143.31 | 141.47 | 142.97 | 1,151,372 | +0.84(+0.59%) |
Jan 19, 2021 | 143.30 | 144.21 | 142.07 | 142.14 | 1,544,186 | -0.04(-0.03%) |
Jan 15, 2021 | 142.54 | 143.14 | 140.98 | 142.17 | 1,963,032 | -0.85(-0.60%) |
Jan 14, 2021 | 141.55 | 144.22 | 141.00 | 143.03 | 1,677,348 | +2.38(+1.69%) |
Jan 13, 2021 | 140.89 | 141.40 | 139.45 | 140.65 | 1,287,817 | -0.80(-0.57%) |
Jan 12, 2021 | 139.87 | 142.78 | 139.84 | 141.45 | 1,662,036 | +1.59(+1.13%) |
Jan 11, 2021 | 138.46 | 140.29 | 137.68 | 139.87 | 1,553,111 | +0.93(+0.67%) |
Jan 08, 2021 | 138.62 | 140.64 | 136.94 | 138.94 | 2,437,176 | -0.88(-0.63%) |
Jan 07, 2021 | 138.25 | 140.29 | 137.09 | 139.81 | 1,454,599 | +1.82(+1.32%) |
Jan 06, 2021 | 133.85 | 138.82 | 133.85 | 137.99 | 2,002,417 | +3.44(+2.55%) |
Jan 05, 2021 | 134.73 | 135.20 | 133.16 | 134.55 | 1,285,293 | +0.06(+0.05%) |