Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 137.30 | 142.28 | 136.56 | 141.19 | 539,679 | +6.06(+4.48%) |
Mar 30, 2021 | 132.66 | 137.56 | 130.53 | 135.13 | 359,685 | +1.33(+0.99%) |
Mar 29, 2021 | 135.95 | 136.73 | 133.61 | 133.80 | 320,181 | -2.45(-1.80%) |
Mar 26, 2021 | 134.48 | 136.39 | 133.02 | 136.25 | 252,900 | +1.01(+0.75%) |
Mar 25, 2021 | 133.43 | 135.74 | 130.28 | 135.24 | 637,405 | +0.61(+0.45%) |
Mar 24, 2021 | 139.33 | 140.54 | 134.01 | 134.63 | 464,388 | -4.03(-2.91%) |
Mar 23, 2021 | 143.38 | 143.64 | 137.80 | 138.66 | 405,089 | -5.49(-3.81%) |
Mar 22, 2021 | 143.57 | 146.87 | 140.70 | 144.15 | 643,056 | -0.01(-0.01%) |
Mar 19, 2021 | 141.43 | 144.62 | 138.88 | 144.16 | 1,046,700 | +4.12(+2.94%) |
Mar 18, 2021 | 143.15 | 144.86 | 139.79 | 140.04 | 345,298 | -5.11(-3.52%) |
Mar 17, 2021 | 142.34 | 146.60 | 141.51 | 145.15 | 459,437 | +1.37(+0.95%) |
Mar 16, 2021 | 147.34 | 148.53 | 142.07 | 143.78 | 650,660 | -2.34(-1.60%) |
Mar 15, 2021 | 142.00 | 146.25 | 141.15 | 146.12 | 535,783 | +3.92(+2.76%) |
Mar 12, 2021 | 140.69 | 142.49 | 137.07 | 142.20 | 466,000 | -0.78(-0.55%) |
Mar 11, 2021 | 138.21 | 143.70 | 136.49 | 142.98 | 704,280 | +8.30(+6.16%) |
Mar 10, 2021 | 139.05 | 139.85 | 134.12 | 134.68 | 517,001 | -3.00(-2.18%) |
Mar 09, 2021 | 141.88 | 143.41 | 137.60 | 137.68 | 881,251 | -0.94(-0.68%) |
Mar 08, 2021 | 142.14 | 144.50 | 138.29 | 138.62 | 583,844 | -4.77(-3.33%) |
Mar 05, 2021 | 136.95 | 143.42 | 133.09 | 143.39 | 491,300 | +6.02(+4.38%) |
Mar 04, 2021 | 143.35 | 144.72 | 136.88 | 137.37 | 790,491 | -6.95(-4.82%) |
Mar 03, 2021 | 151.91 | 152.00 | 143.54 | 144.32 | 500,703 | -8.09(-5.31%) |
Mar 02, 2021 | 149.29 | 153.25 | 148.07 | 152.41 | 571,914 | +3.66(+2.46%) |
Mar 01, 2021 | 149.36 | 151.35 | 147.95 | 148.75 | 443,294 | +0.65(+0.44%) |
Feb 26, 2021 | 147.01 | 149.00 | 143.91 | 148.10 | 504,600 | +1.51(+1.03%) |
Feb 25, 2021 | 151.92 | 154.80 | 143.43 | 146.59 | 461,593 | -5.00(-3.30%) |
Feb 24, 2021 | 152.75 | 155.57 | 150.83 | 151.59 | 368,998 | -1.62(-1.06%) |
Feb 23, 2021 | 145.92 | 154.31 | 143.34 | 153.21 | 602,153 | +5.14(+3.47%) |
Feb 22, 2021 | 150.91 | 153.61 | 148.00 | 148.07 | 469,616 | -6.99(-4.51%) |
Feb 19, 2021 | 152.14 | 155.53 | 151.33 | 155.06 | 682,800 | +4.83(+3.22%) |
Feb 18, 2021 | 154.60 | 156.44 | 150.17 | 150.23 | 710,820 | -6.30(-4.02%) |
Feb 17, 2021 | 152.44 | 157.00 | 150.07 | 156.53 | 512,412 | +2.72(+1.77%) |
Feb 16, 2021 | 158.11 | 160.92 | 150.51 | 153.81 | 803,036 | -4.11(-2.60%) |
Feb 12, 2021 | 156.00 | 162.97 | 148.57 | 157.92 | 924,700 | -7.46(-4.51%) |
Feb 11, 2021 | 166.98 | 168.88 | 160.23 | 165.38 | 617,507 | +1.22(+0.74%) |
Feb 10, 2021 | 169.81 | 172.82 | 162.14 | 164.16 | 892,058 | -3.49(-2.08%) |
Feb 09, 2021 | 165.00 | 169.84 | 163.87 | 167.65 | 510,159 | +2.50(+1.51%) |
Feb 08, 2021 | 165.46 | 169.93 | 162.25 | 165.15 | 636,062 | +0.04(+0.02%) |
Feb 05, 2021 | 158.42 | 167.70 | 158.42 | 165.11 | 616,400 | +7.20(+4.56%) |
Feb 04, 2021 | 152.80 | 162.00 | 152.35 | 157.91 | 878,985 | +6.66(+4.40%) |
Feb 03, 2021 | 154.09 | 157.27 | 149.99 | 151.25 | 812,466 | -2.80(-1.82%) |
Feb 02, 2021 | 149.92 | 154.15 | 148.32 | 154.05 | 999,029 | +4.80(+3.22%) |
Feb 01, 2021 | 154.65 | 156.62 | 146.90 | 149.25 | 854,656 | -1.23(-0.82%) |
Jan 29, 2021 | 154.38 | 156.67 | 148.31 | 150.48 | 931,900 | -4.26(-2.75%) |
Jan 28, 2021 | 157.50 | 157.50 | 149.63 | 154.74 | 829,775 | -0.65(-0.42%) |
Jan 27, 2021 | 167.85 | 168.89 | 152.51 | 155.39 | 1,249,306 | -14.63(-8.60%) |
Jan 26, 2021 | 174.15 | 178.41 | 169.16 | 170.02 | 539,596 | -5.67(-3.23%) |
Jan 25, 2021 | 170.43 | 176.78 | 168.15 | 175.69 | 1,158,044 | +3.31(+1.92%) |
Jan 22, 2021 | 165.78 | 173.20 | 163.90 | 172.38 | 534,900 | +5.63(+3.38%) |
Jan 21, 2021 | 172.54 | 172.61 | 166.35 | 166.75 | 543,691 | -4.22(-2.47%) |
Jan 20, 2021 | 169.65 | 173.00 | 167.01 | 170.97 | 1,028,018 | +2.56(+1.52%) |
Jan 19, 2021 | 167.88 | 171.00 | 167.02 | 168.41 | 637,870 | +2.05(+1.23%) |
Jan 15, 2021 | 165.35 | 171.01 | 165.35 | 166.36 | 711,600 | +1.29(+0.78%) |
Jan 14, 2021 | 169.78 | 169.78 | 164.02 | 165.07 | 1,279,970 | -5.86(-3.43%) |
Jan 13, 2021 | 165.65 | 175.41 | 163.95 | 170.93 | 2,440,830 | +5.28(+3.19%) |
Jan 12, 2021 | 156.03 | 165.91 | 156.03 | 165.65 | 1,559,801 | +9.02(+5.76%) |
Jan 11, 2021 | 148.56 | 157.39 | 146.42 | 156.63 | 1,316,671 | +9.97(+6.80%) |
Jan 08, 2021 | 138.73 | 147.00 | 137.72 | 146.66 | 829,800 | +7.26(+5.21%) |
Jan 07, 2021 | 133.62 | 140.00 | 132.03 | 139.40 | 1,072,701 | +12.57(+9.91%) |
Jan 06, 2021 | 126.33 | 128.12 | 125.38 | 126.83 | 758,599 | -0.62(-0.49%) |
Jan 05, 2021 | 125.56 | 127.70 | 124.00 | 127.45 | 499,662 | -0.65(-0.51%) |