Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 148.34 | 156.91 | 148.34 | 150.82 | 13,674 | -2.52(-1.64%) |
Mar 30, 2021 | 153.80 | 154.75 | 150.68 | 153.34 | 6,806 | -3.75(-2.39%) |
Mar 29, 2021 | 153.31 | 157.39 | 153.31 | 157.10 | 4,314 | +7.06(+4.70%) |
Mar 26, 2021 | 145.16 | 150.04 | 138.52 | 150.04 | 117,032 | +5.85(+4.06%) |
Mar 25, 2021 | 140.04 | 145.77 | 139.69 | 144.19 | 4,321 | +1.85(+1.30%) |
Mar 24, 2021 | 142.53 | 146.54 | 138.83 | 142.34 | 18,833 | +0.00(+0.00%) |
Mar 23, 2021 | 141.42 | 143.71 | 138.73 | 142.34 | 7,092 | -0.38(-0.27%) |
Mar 22, 2021 | 146.16 | 146.47 | 142.50 | 142.72 | 5,526 | -3.67(-2.51%) |
Mar 19, 2021 | 144.53 | 146.39 | 141.80 | 146.39 | 38,731 | +4.52(+3.19%) |
Mar 18, 2021 | 150.59 | 150.59 | 140.73 | 141.87 | 6,029 | -8.47(-5.64%) |
Mar 17, 2021 | 152.51 | 153.10 | 148.31 | 150.34 | 7,448 | +0.36(+0.24%) |
Mar 16, 2021 | 149.60 | 150.82 | 148.53 | 149.98 | 6,063 | -3.31(-2.16%) |
Mar 15, 2021 | 154.20 | 154.20 | 151.92 | 153.29 | 4,646 | -6.09(-3.82%) |
Mar 12, 2021 | 158.82 | 160.71 | 158.56 | 159.39 | 5,338 | +3.99(+2.57%) |
Mar 11, 2021 | 155.81 | 158.10 | 153.64 | 155.40 | 5,553 | -0.67(-0.43%) |
Mar 10, 2021 | 157.62 | 158.82 | 156.07 | 156.07 | 12,299 | +2.26(+1.47%) |
Mar 09, 2021 | 152.69 | 154.03 | 149.25 | 153.80 | 9,467 | +2.48(+1.64%) |
Mar 08, 2021 | 147.26 | 155.21 | 146.08 | 151.32 | 10,425 | +4.68(+3.19%) |
Mar 05, 2021 | 148.94 | 148.94 | 144.42 | 146.64 | 11,200 | +2.10(+1.45%) |
Mar 04, 2021 | 148.94 | 148.94 | 139.51 | 144.53 | 15,350 | -2.15(-1.47%) |
Mar 03, 2021 | 148.33 | 150.34 | 145.20 | 146.69 | 14,088 | -4.20(-2.79%) |
Mar 02, 2021 | 158.96 | 162.14 | 148.55 | 150.89 | 64,559 | -12.95(-7.91%) |
Mar 01, 2021 | 171.47 | 171.47 | 158.78 | 163.84 | 23,910 | -0.94(-0.57%) |
Feb 26, 2021 | 148.13 | 170.04 | 148.13 | 164.79 | 36,742 | +22.93(+16.16%) |
Feb 25, 2021 | 154.29 | 156.27 | 141.86 | 141.86 | 26,317 | -10.51(-6.90%) |
Feb 24, 2021 | 143.72 | 152.37 | 143.72 | 152.37 | 6,228 | +9.26(+6.47%) |
Feb 23, 2021 | 138.84 | 144.71 | 138.84 | 143.11 | 6,698 | +0.77(+0.54%) |
Feb 22, 2021 | 143.29 | 143.47 | 141.91 | 142.34 | 6,703 | -2.65(-1.83%) |
Feb 19, 2021 | 143.19 | 148.07 | 141.91 | 144.98 | 5,338 | +1.77(+1.23%) |
Feb 18, 2021 | 146.11 | 148.46 | 143.20 | 143.22 | 8,032 | +1.01(+0.71%) |
Feb 17, 2021 | 142.19 | 144.51 | 141.88 | 142.20 | 3,862 | +0.30(+0.21%) |
Feb 16, 2021 | 143.00 | 143.79 | 141.38 | 141.91 | 10,685 | -0.79(-0.56%) |
Feb 12, 2021 | 144.73 | 144.73 | 138.74 | 142.70 | 8,688 | +0.99(+0.70%) |
Feb 11, 2021 | 149.87 | 149.87 | 141.71 | 141.71 | 6,605 | -1.10(-0.77%) |
Feb 10, 2021 | 148.07 | 148.07 | 142.81 | 142.81 | 12,044 | -6.24(-4.19%) |
Feb 09, 2021 | 157.39 | 157.39 | 148.38 | 149.04 | 7,896 | -11.93(-7.41%) |
Feb 08, 2021 | 164.79 | 164.79 | 159.37 | 160.98 | 5,552 | -3.38(-2.06%) |
Feb 05, 2021 | 166.99 | 167.12 | 163.97 | 164.36 | 5,024 | -1.59(-0.96%) |
Feb 04, 2021 | 164.56 | 166.08 | 164.56 | 165.95 | 3,543 | +0.40(+0.24%) |
Feb 03, 2021 | 173.78 | 174.70 | 165.55 | 165.55 | 8,462 | -8.22(-4.73%) |
Feb 02, 2021 | 173.92 | 175.21 | 168.13 | 173.78 | 10,619 | -0.12(-0.07%) |
Feb 01, 2021 | 175.58 | 178.45 | 173.90 | 173.90 | 11,528 | -2.83(-1.60%) |
Jan 29, 2021 | 167.58 | 184.94 | 167.58 | 176.73 | 19,993 | +5.89(+3.44%) |
Jan 28, 2021 | 159.19 | 176.72 | 159.19 | 170.84 | 22,126 | +11.79(+7.41%) |
Jan 27, 2021 | 149.03 | 160.11 | 147.53 | 159.06 | 18,846 | +7.26(+4.78%) |
Jan 26, 2021 | 149.24 | 152.46 | 147.25 | 151.80 | 5,521 | +4.73(+3.22%) |
Jan 25, 2021 | 143.27 | 147.12 | 142.14 | 147.07 | 10,567 | +3.09(+2.15%) |
Jan 22, 2021 | 143.15 | 144.37 | 138.70 | 143.97 | 14,131 | +0.68(+0.47%) |
Jan 21, 2021 | 147.15 | 147.88 | 140.79 | 143.29 | 5,314 | -2.96(-2.03%) |
Jan 20, 2021 | 150.89 | 162.36 | 145.31 | 146.25 | 6,767 | +2.01(+1.39%) |
Jan 19, 2021 | 143.24 | 144.25 | 143.24 | 144.25 | 3,491 | +4.68(+3.35%) |
Jan 15, 2021 | 137.99 | 141.12 | 137.99 | 139.57 | 9,421 | -0.02(-0.01%) |
Jan 14, 2021 | 139.78 | 142.37 | 139.51 | 139.59 | 10,789 | -1.61(-1.14%) |
Jan 13, 2021 | 143.29 | 143.29 | 140.62 | 141.19 | 5,286 | -2.29(-1.60%) |
Jan 12, 2021 | 145.11 | 145.11 | 142.15 | 143.48 | 11,187 | +2.01(+1.42%) |
Jan 11, 2021 | 143.10 | 143.11 | 139.47 | 141.48 | 11,472 | -3.91(-2.69%) |
Jan 08, 2021 | 145.39 | 145.39 | 145.39 | 145.39 | 3,245 | -1.16(-0.79%) |
Jan 07, 2021 | 146.86 | 152.65 | 143.41 | 146.54 | 3,363 | +1.20(+0.83%) |
Jan 06, 2021 | 144.92 | 149.93 | 144.92 | 145.34 | 12,277 | +0.34(+0.23%) |
Jan 05, 2021 | 141.78 | 145.00 | 141.78 | 145.00 | 5,559 | +5.63(+4.04%) |