Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 153.12 | 154.67 | 150.19 | 150.35 | 3,073,612 | -3.37(-2.19%) |
Mar 30, 2021 | 152.74 | 154.62 | 152.51 | 153.72 | 2,837,769 | +1.11(+0.73%) |
Mar 29, 2021 | 154.67 | 154.67 | 150.29 | 152.61 | 2,932,446 | +0.53(+0.35%) |
Mar 26, 2021 | 152.38 | 152.38 | 150.20 | 152.08 | 1,986,766 | +0.83(+0.55%) |
Mar 25, 2021 | 149.53 | 151.76 | 147.60 | 151.25 | 3,152,264 | +2.18(+1.46%) |
Mar 24, 2021 | 150.38 | 151.98 | 149.04 | 149.07 | 2,444,093 | -0.72(-0.48%) |
Mar 23, 2021 | 148.85 | 151.70 | 148.56 | 149.79 | 3,458,608 | +0.31(+0.21%) |
Mar 22, 2021 | 151.42 | 152.26 | 149.33 | 149.48 | 3,521,228 | -2.08(-1.37%) |
Mar 19, 2021 | 159.34 | 160.18 | 151.45 | 151.56 | 7,265,830 | -8.47(-5.29%) |
Mar 18, 2021 | 165.48 | 170.38 | 157.24 | 160.03 | 4,875,888 | -4.32(-2.63%) |
Mar 17, 2021 | 164.77 | 165.07 | 162.24 | 164.35 | 1,244,259 | +0.98(+0.60%) |
Mar 16, 2021 | 164.48 | 164.48 | 161.25 | 163.37 | 1,023,571 | -1.69(-1.02%) |
Mar 15, 2021 | 165.84 | 166.13 | 163.00 | 165.06 | 1,425,327 | -0.81(-0.49%) |
Mar 12, 2021 | 164.91 | 166.15 | 164.23 | 165.86 | 1,470,685 | +3.26(+2.00%) |
Mar 11, 2021 | 162.38 | 164.04 | 161.85 | 162.60 | 3,121,562 | -1.77(-1.08%) |
Mar 10, 2021 | 161.28 | 164.91 | 161.04 | 164.38 | 1,898,892 | +3.63(+2.26%) |
Mar 09, 2021 | 163.00 | 164.21 | 160.57 | 160.75 | 1,882,806 | -3.39(-2.07%) |
Mar 08, 2021 | 162.97 | 167.14 | 161.90 | 164.14 | 1,881,577 | +1.48(+0.91%) |
Mar 05, 2021 | 159.55 | 163.49 | 157.69 | 162.66 | 2,298,110 | +5.37(+3.42%) |
Mar 04, 2021 | 158.67 | 159.18 | 155.37 | 157.29 | 2,181,152 | -1.42(-0.90%) |
Mar 03, 2021 | 158.91 | 161.47 | 158.44 | 158.71 | 2,278,940 | -0.10(-0.07%) |
Mar 02, 2021 | 157.96 | 160.88 | 157.45 | 158.81 | 1,667,649 | +0.24(+0.15%) |
Mar 01, 2021 | 155.45 | 159.79 | 155.39 | 158.58 | 1,481,189 | +4.53(+2.94%) |
Feb 26, 2021 | 156.53 | 157.10 | 154.05 | 154.05 | 2,086,294 | -2.24(-1.43%) |
Feb 25, 2021 | 161.36 | 162.13 | 155.98 | 156.28 | 1,947,064 | -5.42(-3.35%) |
Feb 24, 2021 | 160.04 | 162.65 | 159.39 | 161.70 | 1,941,468 | +1.81(+1.13%) |
Feb 23, 2021 | 160.91 | 162.16 | 159.24 | 159.89 | 2,212,006 | +0.18(+0.11%) |
Feb 22, 2021 | 155.48 | 160.26 | 155.21 | 159.71 | 2,604,941 | +3.66(+2.34%) |
Feb 19, 2021 | 157.12 | 157.47 | 155.90 | 156.06 | 1,347,521 | -0.08(-0.05%) |
Feb 18, 2021 | 156.62 | 157.19 | 154.77 | 156.13 | 1,425,826 | -1.52(-0.96%) |
Feb 17, 2021 | 155.15 | 158.09 | 154.79 | 157.65 | 1,528,429 | +1.72(+1.11%) |
Feb 16, 2021 | 156.86 | 157.08 | 154.33 | 155.92 | 2,118,895 | +0.38(+0.24%) |
Feb 12, 2021 | 155.83 | 157.42 | 153.31 | 155.54 | 1,645,246 | -1.60(-1.02%) |
Feb 11, 2021 | 155.08 | 157.78 | 154.81 | 157.15 | 1,591,142 | +1.49(+0.96%) |
Feb 10, 2021 | 156.07 | 157.25 | 155.40 | 155.66 | 1,604,779 | -0.24(-0.15%) |
Feb 09, 2021 | 156.88 | 157.56 | 155.58 | 155.90 | 1,641,613 | -1.56(-0.99%) |
Feb 08, 2021 | 153.23 | 157.55 | 152.76 | 157.46 | 2,170,115 | +3.44(+2.23%) |
Feb 05, 2021 | 154.95 | 156.47 | 153.85 | 154.02 | 2,357,423 | -0.17(-0.11%) |
Feb 04, 2021 | 148.92 | 154.35 | 148.34 | 154.19 | 3,359,535 | +7.02(+4.77%) |
Feb 03, 2021 | 144.02 | 147.76 | 143.12 | 147.17 | 2,716,785 | +4.43(+3.11%) |
Feb 02, 2021 | 141.81 | 143.99 | 140.49 | 142.73 | 1,662,124 | +2.46(+1.76%) |
Feb 01, 2021 | 139.29 | 140.58 | 138.51 | 140.27 | 1,809,208 | +2.25(+1.63%) |
Jan 29, 2021 | 138.35 | 138.97 | 136.44 | 138.03 | 2,322,279 | -1.38(-0.99%) |
Jan 28, 2021 | 138.78 | 141.32 | 138.54 | 139.41 | 1,545,721 | +1.92(+1.40%) |
Jan 27, 2021 | 140.24 | 142.00 | 136.78 | 137.49 | 1,669,222 | -4.83(-3.40%) |
Jan 26, 2021 | 145.09 | 145.18 | 142.06 | 142.32 | 1,219,225 | -2.36(-1.63%) |
Jan 25, 2021 | 143.40 | 145.00 | 142.43 | 144.68 | 1,433,558 | +0.15(+0.10%) |
Jan 22, 2021 | 147.37 | 148.03 | 144.43 | 144.53 | 1,588,994 | -4.40(-2.95%) |
Jan 21, 2021 | 148.02 | 150.42 | 147.45 | 148.92 | 2,155,604 | +1.28(+0.87%) |
Jan 20, 2021 | 147.00 | 148.14 | 146.03 | 147.64 | 1,526,203 | +0.44(+0.30%) |
Jan 19, 2021 | 146.89 | 147.96 | 146.87 | 147.21 | 1,513,984 | +0.16(+0.11%) |
Jan 15, 2021 | 146.67 | 147.86 | 144.79 | 147.04 | 1,515,750 | -0.60(-0.40%) |
Jan 14, 2021 | 149.17 | 149.36 | 147.47 | 147.64 | 986,658 | -1.23(-0.83%) |
Jan 13, 2021 | 147.50 | 149.69 | 147.22 | 148.87 | 1,174,785 | +0.48(+0.33%) |
Jan 12, 2021 | 146.22 | 148.50 | 145.97 | 148.39 | 1,123,338 | +2.35(+1.61%) |
Jan 11, 2021 | 146.48 | 147.29 | 145.56 | 146.04 | 1,552,727 | -1.20(-0.82%) |
Jan 08, 2021 | 148.20 | 149.06 | 145.28 | 147.24 | 1,359,025 | -0.44(-0.30%) |
Jan 07, 2021 | 149.66 | 149.70 | 147.06 | 147.68 | 1,488,194 | -1.06(-0.71%) |
Jan 06, 2021 | 143.66 | 149.12 | 143.54 | 148.74 | 1,814,027 | +6.76(+4.76%) |
Jan 05, 2021 | 142.12 | 143.26 | 140.60 | 141.99 | 999,394 | +0.11(+0.08%) |