Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 171.28 | 173.88 | 170.30 | 172.55 | 5,944,823 | +2.78(+1.64%) |
Mar 30, 2021 | 172.11 | 172.11 | 168.56 | 169.76 | 4,883,218 | -0.22(-0.13%) |
Mar 29, 2021 | 168.77 | 171.37 | 167.75 | 169.98 | 5,458,734 | -1.84(-1.07%) |
Mar 26, 2021 | 162.29 | 172.44 | 161.61 | 171.82 | 6,969,941 | +8.86(+5.44%) |
Mar 25, 2021 | 162.08 | 163.84 | 158.63 | 162.96 | 5,343,450 | -0.37(-0.23%) |
Mar 24, 2021 | 164.33 | 166.79 | 163.22 | 163.33 | 5,537,586 | +0.11(+0.07%) |
Mar 23, 2021 | 166.08 | 166.69 | 162.25 | 163.22 | 5,135,347 | -1.21(-0.73%) |
Mar 22, 2021 | 162.78 | 165.88 | 162.28 | 164.43 | 4,902,828 | +3.76(+2.34%) |
Mar 19, 2021 | 160.40 | 162.56 | 157.44 | 160.67 | 9,252,218 | +1.48(+0.93%) |
Mar 18, 2021 | 160.83 | 164.13 | 159.08 | 159.19 | 4,616,031 | -4.56(-2.78%) |
Mar 17, 2021 | 160.18 | 164.50 | 159.24 | 163.75 | 4,386,401 | +2.02(+1.25%) |
Mar 16, 2021 | 160.91 | 163.25 | 160.53 | 161.73 | 4,526,410 | +2.04(+1.27%) |
Mar 15, 2021 | 158.38 | 159.86 | 156.81 | 159.69 | 4,246,016 | +1.22(+0.77%) |
Mar 12, 2021 | 157.97 | 158.95 | 155.89 | 158.47 | 3,849,541 | -1.26(-0.79%) |
Mar 11, 2021 | 157.50 | 160.32 | 157.46 | 159.73 | 5,479,413 | +5.05(+3.26%) |
Mar 10, 2021 | 156.50 | 157.95 | 154.58 | 154.68 | 4,677,441 | -0.86(-0.55%) |
Mar 09, 2021 | 152.62 | 156.90 | 151.82 | 155.54 | 8,334,151 | +7.53(+5.09%) |
Mar 08, 2021 | 151.91 | 153.63 | 147.69 | 148.00 | 6,637,249 | -5.32(-3.47%) |
Mar 05, 2021 | 152.96 | 154.14 | 147.93 | 153.33 | 6,222,509 | +4.28(+2.87%) |
Mar 04, 2021 | 155.66 | 155.99 | 147.60 | 149.05 | 9,106,790 | -6.70(-4.30%) |
Mar 03, 2021 | 158.94 | 160.34 | 155.54 | 155.75 | 5,164,368 | -3.93(-2.46%) |
Mar 02, 2021 | 162.12 | 162.20 | 159.00 | 159.67 | 5,916,288 | -2.54(-1.56%) |
Mar 01, 2021 | 159.30 | 162.38 | 158.03 | 162.21 | 5,226,251 | +4.93(+3.13%) |
Feb 26, 2021 | 158.20 | 158.72 | 154.41 | 157.28 | 6,638,175 | +1.59(+1.02%) |
Feb 25, 2021 | 162.97 | 162.97 | 155.26 | 155.69 | 6,678,616 | -8.09(-4.94%) |
Feb 24, 2021 | 156.70 | 164.13 | 155.73 | 163.78 | 5,585,923 | +5.97(+3.78%) |
Feb 23, 2021 | 159.02 | 159.26 | 153.85 | 157.81 | 7,134,697 | -0.22(-0.14%) |
Feb 22, 2021 | 160.69 | 161.53 | 157.66 | 158.03 | 4,803,592 | -4.80(-2.95%) |
Feb 19, 2021 | 162.38 | 163.95 | 161.27 | 162.83 | 4,653,272 | +1.68(+1.04%) |
Feb 18, 2021 | 161.99 | 162.07 | 159.04 | 161.15 | 4,594,906 | -1.84(-1.13%) |
Feb 17, 2021 | 163.63 | 164.53 | 161.01 | 163.00 | 4,726,371 | -2.04(-1.23%) |
Feb 16, 2021 | 164.34 | 165.98 | 163.28 | 165.03 | 4,257,383 | +1.02(+0.62%) |
Feb 12, 2021 | 162.51 | 164.25 | 161.90 | 164.01 | 2,773,847 | +0.38(+0.23%) |
Feb 11, 2021 | 160.69 | 164.02 | 160.18 | 163.63 | 5,230,876 | +4.44(+2.79%) |
Feb 10, 2021 | 159.96 | 160.81 | 157.60 | 159.19 | 3,740,041 | +0.61(+0.39%) |
Feb 09, 2021 | 159.31 | 159.97 | 158.25 | 158.58 | 3,041,234 | -1.31(-0.82%) |
Feb 08, 2021 | 156.43 | 160.13 | 155.98 | 159.88 | 5,035,285 | +4.74(+3.05%) |
Feb 05, 2021 | 157.76 | 158.11 | 153.44 | 155.15 | 4,430,598 | -1.89(-1.20%) |
Feb 04, 2021 | 155.17 | 157.14 | 153.44 | 157.03 | 3,855,200 | +3.12(+2.03%) |
Feb 03, 2021 | 159.57 | 160.01 | 153.84 | 153.91 | 5,496,072 | -5.63(-3.53%) |
Feb 02, 2021 | 157.99 | 160.41 | 157.04 | 159.54 | 5,323,002 | +2.09(+1.33%) |
Feb 01, 2021 | 152.80 | 157.95 | 152.49 | 157.46 | 6,259,469 | +6.18(+4.09%) |
Jan 29, 2021 | 152.28 | 153.38 | 149.75 | 151.27 | 6,538,612 | -2.30(-1.50%) |
Jan 28, 2021 | 152.35 | 155.27 | 149.86 | 153.57 | 7,480,822 | +5.72(+3.87%) |
Jan 27, 2021 | 151.05 | 152.11 | 147.05 | 147.86 | 11,030,650 | -7.75(-4.98%) |
Jan 26, 2021 | 156.15 | 158.16 | 155.45 | 155.61 | 5,873,643 | -1.32(-0.84%) |
Jan 25, 2021 | 157.33 | 158.42 | 154.89 | 156.92 | 5,950,920 | +0.10(+0.06%) |
Jan 22, 2021 | 158.35 | 159.22 | 156.77 | 156.82 | 4,118,066 | -2.08(-1.31%) |
Jan 21, 2021 | 158.28 | 159.24 | 156.19 | 158.90 | 3,949,296 | +1.61(+1.02%) |
Jan 20, 2021 | 158.66 | 158.97 | 156.81 | 157.29 | 4,770,781 | -0.78(-0.49%) |
Jan 19, 2021 | 155.34 | 158.54 | 155.34 | 158.08 | 6,917,820 | +4.54(+2.96%) |
Jan 15, 2021 | 155.16 | 155.26 | 152.07 | 153.54 | 4,115,311 | -2.29(-1.47%) |
Jan 14, 2021 | 155.27 | 156.58 | 154.59 | 155.82 | 3,764,574 | +0.27(+0.17%) |
Jan 13, 2021 | 156.35 | 156.86 | 155.06 | 155.55 | 3,254,582 | -0.81(-0.52%) |
Jan 12, 2021 | 155.44 | 157.59 | 155.15 | 156.36 | 3,753,884 | +0.90(+0.58%) |
Jan 11, 2021 | 154.49 | 156.12 | 153.49 | 155.46 | 5,017,248 | +0.14(+0.09%) |
Jan 08, 2021 | 155.29 | 156.77 | 153.24 | 155.33 | 5,020,997 | +2.92(+1.92%) |
Jan 07, 2021 | 150.03 | 153.09 | 149.57 | 152.40 | 6,251,958 | +3.38(+2.27%) |
Jan 06, 2021 | 147.28 | 151.96 | 147.08 | 149.03 | 5,790,036 | +0.73(+0.50%) |
Jan 05, 2021 | 146.74 | 148.40 | 146.36 | 148.29 | 5,216,668 | +1.08(+0.73%) |