Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 172.51 | 175.13 | 171.53 | 173.79 | 5,902,283 | +2.80(+1.64%) |
Mar 30, 2021 | 173.35 | 173.35 | 169.77 | 170.99 | 4,848,275 | -0.22(-0.13%) |
Mar 29, 2021 | 169.98 | 172.60 | 168.96 | 171.21 | 5,419,672 | -1.86(-1.07%) |
Mar 26, 2021 | 163.46 | 173.68 | 162.77 | 173.06 | 6,920,066 | +8.93(+5.44%) |
Mar 25, 2021 | 163.25 | 165.02 | 159.78 | 164.13 | 5,305,214 | -0.38(-0.23%) |
Mar 24, 2021 | 165.51 | 168.00 | 164.40 | 164.51 | 5,497,960 | +0.11(+0.07%) |
Mar 23, 2021 | 167.28 | 167.89 | 163.42 | 164.40 | 5,098,599 | -1.21(-0.73%) |
Mar 22, 2021 | 163.95 | 167.08 | 163.45 | 165.62 | 4,867,744 | +3.79(+2.34%) |
Mar 19, 2021 | 161.56 | 163.73 | 158.58 | 161.83 | 9,186,011 | +1.49(+0.93%) |
Mar 18, 2021 | 161.99 | 165.31 | 160.23 | 160.34 | 4,582,999 | -4.59(-2.78%) |
Mar 17, 2021 | 161.33 | 165.69 | 160.39 | 164.93 | 4,355,013 | +2.03(+1.25%) |
Mar 16, 2021 | 162.07 | 164.43 | 161.69 | 162.89 | 4,494,020 | +2.05(+1.28%) |
Mar 15, 2021 | 159.52 | 161.01 | 157.95 | 160.84 | 4,215,632 | +1.23(+0.77%) |
Mar 12, 2021 | 159.10 | 160.10 | 157.01 | 159.61 | 3,821,994 | -1.27(-0.79%) |
Mar 11, 2021 | 158.63 | 161.48 | 158.60 | 160.88 | 5,440,204 | +5.08(+3.26%) |
Mar 10, 2021 | 157.62 | 159.09 | 155.69 | 155.79 | 4,643,970 | -0.86(-0.55%) |
Mar 09, 2021 | 153.72 | 158.03 | 152.92 | 156.66 | 8,274,513 | +7.59(+5.09%) |
Mar 08, 2021 | 153.01 | 154.74 | 148.76 | 149.07 | 6,589,754 | -5.36(-3.47%) |
Mar 05, 2021 | 154.06 | 155.25 | 149.00 | 154.43 | 6,177,981 | +4.31(+2.87%) |
Mar 04, 2021 | 156.78 | 157.11 | 148.67 | 150.12 | 9,041,623 | -6.75(-4.30%) |
Mar 03, 2021 | 160.09 | 161.50 | 156.66 | 156.87 | 5,127,412 | -3.95(-2.46%) |
Mar 02, 2021 | 163.29 | 163.37 | 160.14 | 160.82 | 5,873,952 | -2.56(-1.56%) |
Mar 01, 2021 | 160.45 | 163.56 | 159.17 | 163.38 | 5,188,853 | +4.97(+3.13%) |
Feb 26, 2021 | 159.34 | 159.87 | 155.53 | 158.41 | 6,590,673 | +1.60(+1.02%) |
Feb 25, 2021 | 164.14 | 164.14 | 156.38 | 156.81 | 6,630,825 | -8.15(-4.94%) |
Feb 24, 2021 | 157.83 | 165.31 | 156.85 | 164.96 | 5,545,952 | +6.01(+3.78%) |
Feb 23, 2021 | 160.16 | 160.41 | 154.96 | 158.95 | 7,083,643 | -0.22(-0.14%) |
Feb 22, 2021 | 161.84 | 162.69 | 158.79 | 159.17 | 4,769,219 | -4.84(-2.95%) |
Feb 19, 2021 | 163.56 | 165.13 | 162.43 | 164.01 | 4,619,974 | +1.69(+1.04%) |
Feb 18, 2021 | 163.16 | 163.24 | 160.19 | 162.31 | 4,562,026 | -1.86(-1.13%) |
Feb 17, 2021 | 164.81 | 165.72 | 162.18 | 164.17 | 4,692,550 | -2.05(-1.23%) |
Feb 16, 2021 | 165.52 | 167.18 | 164.46 | 166.22 | 4,226,918 | +1.03(+0.62%) |
Feb 12, 2021 | 163.68 | 165.43 | 163.07 | 165.19 | 2,753,998 | +0.39(+0.23%) |
Feb 11, 2021 | 161.84 | 165.20 | 161.33 | 164.81 | 5,193,445 | +4.47(+2.79%) |
Feb 10, 2021 | 161.11 | 161.97 | 158.74 | 160.34 | 3,713,277 | +0.62(+0.39%) |
Feb 09, 2021 | 160.46 | 161.13 | 159.39 | 159.72 | 3,019,471 | -1.31(-0.82%) |
Feb 08, 2021 | 157.56 | 161.28 | 157.10 | 161.03 | 4,999,254 | +4.77(+3.05%) |
Feb 05, 2021 | 158.90 | 159.25 | 154.54 | 156.26 | 4,398,893 | -1.90(-1.20%) |
Feb 04, 2021 | 156.29 | 158.28 | 154.54 | 158.17 | 3,827,613 | +3.15(+2.03%) |
Feb 03, 2021 | 160.72 | 161.16 | 154.95 | 155.02 | 5,456,743 | -5.67(-3.53%) |
Feb 02, 2021 | 159.13 | 161.57 | 158.18 | 160.69 | 5,284,912 | +2.11(+1.33%) |
Feb 01, 2021 | 153.90 | 159.09 | 153.59 | 158.59 | 6,214,678 | +6.22(+4.09%) |
Jan 29, 2021 | 153.38 | 154.49 | 150.83 | 152.36 | 6,491,823 | -2.32(-1.50%) |
Jan 28, 2021 | 153.45 | 156.39 | 150.94 | 154.68 | 7,427,290 | +5.76(+3.87%) |
Jan 27, 2021 | 152.14 | 153.21 | 148.11 | 148.92 | 10,951,716 | -7.81(-4.98%) |
Jan 26, 2021 | 157.28 | 159.30 | 156.57 | 156.73 | 5,831,612 | -1.32(-0.84%) |
Jan 25, 2021 | 158.47 | 159.56 | 156.01 | 158.05 | 5,908,336 | +0.10(+0.06%) |
Jan 22, 2021 | 159.49 | 160.37 | 157.90 | 157.95 | 4,088,598 | -2.09(-1.31%) |
Jan 21, 2021 | 159.43 | 160.38 | 157.31 | 160.05 | 3,921,035 | +1.62(+1.02%) |
Jan 20, 2021 | 159.81 | 160.12 | 157.94 | 158.43 | 4,736,642 | -0.79(-0.49%) |
Jan 19, 2021 | 156.46 | 159.68 | 156.46 | 159.22 | 6,868,317 | +4.57(+2.96%) |
Jan 15, 2021 | 156.28 | 156.38 | 153.16 | 154.65 | 4,085,862 | -2.30(-1.47%) |
Jan 14, 2021 | 156.39 | 157.71 | 155.71 | 156.95 | 3,737,635 | +0.27(+0.17%) |
Jan 13, 2021 | 157.48 | 157.99 | 156.18 | 156.67 | 3,231,293 | -0.81(-0.52%) |
Jan 12, 2021 | 156.56 | 158.73 | 156.27 | 157.49 | 3,727,022 | +0.91(+0.58%) |
Jan 11, 2021 | 155.60 | 157.25 | 154.60 | 156.58 | 4,981,345 | +0.14(+0.09%) |
Jan 08, 2021 | 156.41 | 157.90 | 154.34 | 156.44 | 4,985,067 | +2.94(+1.92%) |
Jan 07, 2021 | 151.12 | 154.20 | 150.65 | 153.50 | 6,207,220 | +3.40(+2.27%) |
Jan 06, 2021 | 148.35 | 153.05 | 148.14 | 150.10 | 5,748,604 | +0.74(+0.50%) |
Jan 05, 2021 | 147.80 | 149.47 | 147.41 | 149.36 | 5,179,338 | +1.09(+0.73%) |