Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 152.84 | 155.60 | 152.77 | 154.34 | 61,999,312 | +1.94(+1.27%) |
Mar 30, 2021 | 153.14 | 153.29 | 151.34 | 152.41 | 46,825,172 | -1.02(-0.66%) |
Mar 29, 2021 | 152.41 | 154.20 | 151.07 | 153.43 | 55,011,780 | +1.18(+0.78%) |
Mar 26, 2021 | 151.85 | 152.47 | 149.45 | 152.24 | 66,413,808 | +0.29(+0.19%) |
Mar 25, 2021 | 153.29 | 155.12 | 151.50 | 151.96 | 71,365,208 | -2.04(-1.32%) |
Mar 24, 2021 | 157.18 | 157.65 | 153.90 | 153.99 | 59,267,964 | -2.52(-1.61%) |
Mar 23, 2021 | 155.98 | 158.73 | 155.68 | 156.51 | 76,480,088 | +1.33(+0.86%) |
Mar 22, 2021 | 153.03 | 155.96 | 152.64 | 155.18 | 58,157,400 | +1.79(+1.17%) |
Mar 19, 2021 | 151.11 | 153.50 | 150.48 | 153.39 | 92,723,528 | +2.34(+1.55%) |
Mar 18, 2021 | 154.69 | 155.47 | 150.90 | 151.04 | 73,255,240 | -5.38(-3.44%) |
Mar 17, 2021 | 153.30 | 158.28 | 153.15 | 156.42 | 62,468,992 | +2.19(+1.42%) |
Mar 16, 2021 | 154.88 | 156.08 | 153.43 | 154.23 | 50,879,364 | +0.51(+0.33%) |
Mar 15, 2021 | 153.37 | 153.75 | 151.25 | 153.72 | 58,462,796 | -0.39(-0.25%) |
Mar 12, 2021 | 153.39 | 154.59 | 151.92 | 154.11 | 48,549,900 | -1.20(-0.77%) |
Mar 11, 2021 | 154.84 | 156.22 | 153.78 | 155.31 | 55,547,456 | +2.79(+1.83%) |
Mar 10, 2021 | 154.56 | 155.46 | 151.15 | 152.52 | 60,315,380 | -0.26(-0.17%) |
Mar 09, 2021 | 150.54 | 154.19 | 149.91 | 152.78 | 80,661,512 | +5.53(+3.76%) |
Mar 08, 2021 | 150.40 | 152.87 | 147.22 | 147.25 | 83,767,760 | -2.42(-1.62%) |
Mar 05, 2021 | 149.90 | 150.10 | 143.71 | 149.67 | 108,023,424 | +1.14(+0.77%) |
Mar 04, 2021 | 150.25 | 152.55 | 146.93 | 148.53 | 109,436,464 | -1.37(-0.91%) |
Mar 03, 2021 | 153.70 | 155.02 | 149.40 | 149.90 | 79,522,544 | -4.47(-2.89%) |
Mar 02, 2021 | 156.81 | 157.81 | 153.99 | 154.36 | 51,921,528 | -2.57(-1.64%) |
Mar 01, 2021 | 156.03 | 157.11 | 154.54 | 156.94 | 54,706,384 | +2.65(+1.72%) |
Feb 26, 2021 | 154.40 | 155.76 | 151.48 | 154.28 | 85,719,096 | +1.78(+1.17%) |
Feb 25, 2021 | 156.47 | 158.54 | 152.03 | 152.50 | 90,341,360 | -5.11(-3.24%) |
Feb 24, 2021 | 157.97 | 158.19 | 155.90 | 157.61 | 60,202,176 | -1.74(-1.09%) |
Feb 23, 2021 | 155.91 | 159.86 | 154.32 | 159.35 | 93,603,776 | +0.69(+0.43%) |
Feb 22, 2021 | 160.03 | 161.24 | 158.24 | 158.66 | 70,264,200 | -3.45(-2.13%) |
Feb 19, 2021 | 166.02 | 166.28 | 161.91 | 162.11 | 86,304,472 | -3.91(-2.35%) |
Feb 18, 2021 | 163.74 | 166.51 | 163.31 | 166.02 | 60,691,904 | +0.98(+0.59%) |
Feb 17, 2021 | 162.83 | 165.66 | 162.59 | 165.04 | 66,121,664 | +1.98(+1.21%) |
Feb 16, 2021 | 162.32 | 165.03 | 162.30 | 163.06 | 51,390,484 | -0.44(-0.27%) |
Feb 12, 2021 | 162.12 | 163.63 | 161.29 | 163.50 | 46,815,832 | +0.78(+0.48%) |
Feb 11, 2021 | 164.21 | 164.21 | 162.02 | 162.72 | 46,022,992 | -1.22(-0.74%) |
Feb 10, 2021 | 165.31 | 165.51 | 162.32 | 163.94 | 62,949,880 | -0.92(-0.56%) |
Feb 09, 2021 | 165.24 | 166.51 | 164.50 | 164.86 | 43,945,156 | -0.90(-0.54%) |
Feb 08, 2021 | 167.53 | 167.85 | 164.81 | 165.76 | 65,115,040 | -1.46(-0.87%) |
Feb 05, 2021 | 165.56 | 168.45 | 164.75 | 167.21 | 72,586,288 | +1.06(+0.63%) |
Feb 04, 2021 | 166.11 | 166.96 | 163.50 | 166.16 | 73,391,896 | +0.92(+0.56%) |
Feb 03, 2021 | 170.85 | 171.30 | 165.04 | 165.24 | 141,532,112 | -3.37(-2.00%) |
Feb 02, 2021 | 168.60 | 170.99 | 167.66 | 168.60 | 140,690,960 | +1.85(+1.11%) |
Feb 01, 2021 | 161.74 | 167.12 | 161.37 | 166.75 | 82,906,040 | +6.82(+4.26%) |
Jan 29, 2021 | 161.12 | 161.47 | 158.85 | 159.93 | 86,071,928 | -1.57(-0.97%) |
Jan 28, 2021 | 161.37 | 164.70 | 161.06 | 161.50 | 62,894,632 | +0.25(+0.16%) |
Jan 27, 2021 | 166.68 | 166.93 | 159.98 | 161.25 | 93,070,448 | -4.67(-2.81%) |
Jan 26, 2021 | 164.43 | 166.51 | 163.76 | 165.92 | 58,960,924 | +1.60(+0.97%) |
Jan 25, 2021 | 166.03 | 167.80 | 161.78 | 164.31 | 75,025,776 | +0.09(+0.05%) |
Jan 22, 2021 | 164.83 | 165.71 | 163.77 | 164.22 | 56,570,716 | -0.74(-0.45%) |
Jan 21, 2021 | 164.26 | 167.03 | 164.09 | 164.96 | 98,942,680 | +2.18(+1.34%) |
Jan 20, 2021 | 158.73 | 163.60 | 158.38 | 162.79 | 106,101,880 | +7.11(+4.57%) |
Jan 19, 2021 | 154.99 | 156.88 | 154.44 | 155.67 | 66,104,804 | +0.82(+0.53%) |
Jan 15, 2021 | 155.78 | 156.76 | 154.40 | 154.85 | 85,077,592 | -1.16(-0.74%) |
Jan 14, 2021 | 158.00 | 158.53 | 155.66 | 156.01 | 61,270,644 | -1.92(-1.21%) |
Jan 13, 2021 | 156.06 | 159.12 | 155.74 | 157.92 | 66,416,556 | +2.25(+1.44%) |
Jan 12, 2021 | 155.63 | 156.74 | 153.94 | 155.68 | 69,846,944 | +0.33(+0.21%) |
Jan 11, 2021 | 157.03 | 157.45 | 155.13 | 155.34 | 73,355,352 | -3.42(-2.15%) |
Jan 08, 2021 | 158.63 | 159.16 | 156.74 | 158.76 | 70,920,384 | +1.03(+0.65%) |
Jan 07, 2021 | 157.48 | 160.05 | 157.38 | 157.74 | 70,228,000 | +1.19(+0.76%) |
Jan 06, 2021 | 156.96 | 159.50 | 156.19 | 156.55 | 87,831,992 | -4.00(-2.49%) |
Jan 05, 2021 | 157.93 | 160.79 | 157.88 | 160.55 | 53,067,700 | +1.59(+1.00%) |