Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 180.28 | 182.26 | 179.51 | 180.90 | 707,766 | +1.39(+0.77%) |
Mar 30, 2021 | 181.19 | 181.77 | 178.82 | 179.51 | 515,311 | -2.18(-1.20%) |
Mar 29, 2021 | 180.88 | 183.37 | 179.48 | 181.70 | 1,640,236 | -0.69(-0.38%) |
Mar 26, 2021 | 178.09 | 182.52 | 177.50 | 182.39 | 637,330 | +5.30(+2.99%) |
Mar 25, 2021 | 174.74 | 177.34 | 173.97 | 177.09 | 682,074 | +2.93(+1.68%) |
Mar 24, 2021 | 176.25 | 178.23 | 174.06 | 174.16 | 563,337 | -2.73(-1.54%) |
Mar 23, 2021 | 178.88 | 180.28 | 175.76 | 176.89 | 942,972 | -1.76(-0.99%) |
Mar 22, 2021 | 176.25 | 179.57 | 176.02 | 178.65 | 1,053,013 | +2.40(+1.36%) |
Mar 19, 2021 | 174.88 | 177.50 | 173.23 | 176.25 | 1,358,445 | +1.74(+1.00%) |
Mar 18, 2021 | 172.44 | 175.69 | 172.02 | 174.51 | 611,438 | +0.07(+0.04%) |
Mar 17, 2021 | 176.04 | 176.28 | 173.86 | 174.45 | 844,191 | -1.10(-0.62%) |
Mar 16, 2021 | 174.57 | 175.60 | 172.96 | 175.54 | 502,967 | +0.61(+0.35%) |
Mar 15, 2021 | 173.00 | 175.00 | 171.54 | 174.94 | 537,454 | +2.64(+1.53%) |
Mar 12, 2021 | 171.81 | 172.33 | 169.72 | 172.30 | 519,552 | +1.24(+0.73%) |
Mar 11, 2021 | 170.86 | 172.98 | 170.28 | 171.06 | 556,053 | +0.74(+0.43%) |
Mar 10, 2021 | 169.90 | 171.72 | 168.63 | 170.32 | 861,832 | +0.70(+0.41%) |
Mar 09, 2021 | 172.09 | 172.88 | 169.36 | 169.62 | 728,094 | -2.09(-1.22%) |
Mar 08, 2021 | 171.25 | 175.28 | 170.56 | 171.71 | 589,771 | +0.33(+0.19%) |
Mar 05, 2021 | 169.68 | 172.10 | 167.87 | 171.38 | 700,616 | +3.79(+2.26%) |
Mar 04, 2021 | 171.36 | 171.62 | 166.52 | 167.59 | 980,671 | -3.28(-1.92%) |
Mar 03, 2021 | 172.03 | 172.65 | 170.09 | 170.87 | 606,832 | -1.45(-0.84%) |
Mar 02, 2021 | 174.50 | 175.01 | 172.27 | 172.31 | 988,506 | -2.50(-1.43%) |
Mar 01, 2021 | 169.34 | 175.27 | 168.98 | 174.82 | 812,554 | +6.68(+3.97%) |
Feb 26, 2021 | 173.43 | 173.82 | 168.14 | 168.14 | 999,941 | -4.83(-2.79%) |
Feb 25, 2021 | 173.43 | 174.02 | 172.01 | 172.97 | 620,830 | -0.54(-0.31%) |
Feb 24, 2021 | 171.08 | 174.84 | 171.08 | 173.50 | 672,443 | +2.42(+1.42%) |
Feb 23, 2021 | 172.98 | 173.68 | 169.79 | 171.08 | 602,328 | -1.92(-1.11%) |
Feb 22, 2021 | 173.90 | 174.95 | 172.90 | 173.00 | 792,414 | -2.11(-1.20%) |
Feb 19, 2021 | 176.11 | 177.14 | 174.94 | 175.10 | 605,120 | -0.20(-0.11%) |
Feb 18, 2021 | 173.66 | 175.66 | 172.98 | 175.30 | 615,381 | +1.12(+0.64%) |
Feb 17, 2021 | 174.81 | 175.49 | 173.47 | 174.18 | 474,178 | -1.50(-0.85%) |
Feb 16, 2021 | 174.43 | 176.68 | 172.94 | 175.68 | 719,491 | +2.19(+1.26%) |
Feb 12, 2021 | 174.15 | 175.09 | 172.52 | 173.49 | 753,008 | -0.69(-0.40%) |
Feb 11, 2021 | 176.27 | 176.27 | 173.46 | 174.18 | 720,126 | -1.47(-0.83%) |
Feb 10, 2021 | 176.30 | 176.68 | 174.88 | 175.65 | 682,558 | +0.19(+0.11%) |
Feb 09, 2021 | 175.20 | 176.23 | 173.79 | 175.46 | 732,429 | +0.56(+0.32%) |
Feb 08, 2021 | 174.96 | 176.21 | 173.53 | 174.90 | 959,648 | +0.43(+0.25%) |
Feb 05, 2021 | 174.76 | 175.72 | 169.96 | 174.47 | 1,068,510 | -0.12(-0.07%) |
Feb 04, 2021 | 172.42 | 175.18 | 171.53 | 174.59 | 1,144,503 | +2.67(+1.56%) |
Feb 03, 2021 | 171.46 | 173.13 | 169.71 | 171.91 | 674,542 | +0.61(+0.36%) |
Feb 02, 2021 | 168.02 | 172.34 | 167.40 | 171.30 | 926,892 | +4.00(+2.39%) |
Feb 01, 2021 | 161.61 | 168.33 | 161.61 | 167.29 | 910,833 | +6.76(+4.21%) |
Jan 29, 2021 | 163.80 | 165.87 | 160.08 | 160.54 | 1,038,870 | -2.19(-1.34%) |
Jan 28, 2021 | 164.47 | 165.64 | 162.58 | 162.72 | 898,957 | -1.64(-1.00%) |
Jan 27, 2021 | 164.00 | 167.60 | 163.11 | 164.36 | 670,413 | -0.96(-0.58%) |
Jan 26, 2021 | 166.40 | 166.76 | 163.24 | 165.32 | 480,319 | -1.13(-0.68%) |
Jan 25, 2021 | 167.39 | 167.87 | 165.44 | 166.45 | 524,918 | +0.01(+0.01%) |
Jan 22, 2021 | 164.87 | 166.82 | 163.68 | 166.44 | 472,365 | +1.36(+0.82%) |
Jan 21, 2021 | 165.49 | 165.85 | 163.34 | 165.08 | 710,337 | -0.60(-0.36%) |
Jan 20, 2021 | 164.51 | 165.96 | 163.38 | 165.68 | 637,291 | +1.10(+0.67%) |
Jan 19, 2021 | 167.50 | 167.50 | 164.31 | 164.58 | 1,481,265 | -1.71(-1.03%) |
Jan 15, 2021 | 166.27 | 167.02 | 163.95 | 166.29 | 595,205 | +0.08(+0.05%) |
Jan 14, 2021 | 166.47 | 169.59 | 164.77 | 166.21 | 622,924 | -0.59(-0.36%) |
Jan 13, 2021 | 166.15 | 167.34 | 165.29 | 166.81 | 468,561 | -0.14(-0.09%) |
Jan 12, 2021 | 166.37 | 168.19 | 165.69 | 166.95 | 977,135 | +0.53(+0.32%) |
Jan 11, 2021 | 165.92 | 167.43 | 165.52 | 166.42 | 654,653 | -0.82(-0.49%) |
Jan 08, 2021 | 164.13 | 167.33 | 164.13 | 167.25 | 866,560 | +3.33(+2.03%) |
Jan 07, 2021 | 163.76 | 166.20 | 163.50 | 163.92 | 779,073 | +0.38(+0.23%) |
Jan 06, 2021 | 159.59 | 164.37 | 158.77 | 163.54 | 954,514 | +3.90(+2.44%) |
Jan 05, 2021 | 160.85 | 161.63 | 158.79 | 159.64 | 813,081 | -0.85(-0.53%) |