Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 168.63 | 173.79 | 168.51 | 172.17 | 2,477,641 | +4.66(+2.78%) |
Mar 30, 2021 | 166.32 | 168.13 | 165.25 | 167.50 | 1,308,417 | -0.76(-0.45%) |
Mar 29, 2021 | 169.01 | 169.35 | 165.70 | 168.26 | 2,023,325 | -2.68(-1.57%) |
Mar 26, 2021 | 160.91 | 171.24 | 160.78 | 170.95 | 2,329,408 | +9.43(+5.84%) |
Mar 25, 2021 | 157.06 | 162.24 | 155.81 | 161.52 | 1,855,527 | +0.88(+0.55%) |
Mar 24, 2021 | 166.91 | 166.95 | 160.47 | 160.64 | 1,938,774 | -3.93(-2.39%) |
Mar 23, 2021 | 170.62 | 170.62 | 163.62 | 164.57 | 1,363,117 | -4.17(-2.47%) |
Mar 22, 2021 | 166.40 | 171.30 | 165.24 | 168.73 | 1,597,173 | +3.78(+2.29%) |
Mar 19, 2021 | 164.74 | 166.44 | 161.41 | 164.95 | 2,775,937 | +1.03(+0.63%) |
Mar 18, 2021 | 168.18 | 169.22 | 163.66 | 163.92 | 1,858,811 | -7.62(-4.44%) |
Mar 17, 2021 | 168.40 | 172.68 | 165.79 | 171.54 | 1,889,082 | +1.66(+0.98%) |
Mar 16, 2021 | 169.79 | 172.97 | 168.70 | 169.88 | 2,082,719 | +2.11(+1.26%) |
Mar 15, 2021 | 162.90 | 167.94 | 161.10 | 167.77 | 2,018,440 | +6.08(+3.76%) |
Mar 12, 2021 | 159.12 | 162.04 | 157.56 | 161.69 | 1,694,784 | -1.35(-0.83%) |
Mar 11, 2021 | 162.39 | 165.76 | 162.08 | 163.04 | 2,526,965 | +5.71(+3.63%) |
Mar 10, 2021 | 162.77 | 163.65 | 156.02 | 157.32 | 3,037,480 | -4.46(-2.75%) |
Mar 09, 2021 | 157.29 | 162.65 | 154.29 | 161.78 | 2,758,542 | +10.52(+6.95%) |
Mar 08, 2021 | 160.73 | 162.00 | 151.07 | 151.26 | 3,721,722 | -11.49(-7.06%) |
Mar 05, 2021 | 157.83 | 163.00 | 149.70 | 162.75 | 3,814,889 | +5.85(+3.73%) |
Mar 04, 2021 | 163.40 | 164.48 | 153.60 | 156.90 | 3,179,940 | -7.51(-4.57%) |
Mar 03, 2021 | 169.61 | 170.05 | 164.28 | 164.41 | 1,946,130 | -4.39(-2.60%) |
Mar 02, 2021 | 175.76 | 175.76 | 168.74 | 168.80 | 1,678,343 | -6.16(-3.52%) |
Mar 01, 2021 | 169.94 | 175.27 | 167.64 | 174.97 | 2,254,609 | +8.11(+4.86%) |
Feb 26, 2021 | 167.81 | 169.58 | 163.19 | 166.86 | 3,105,345 | +1.58(+0.95%) |
Feb 25, 2021 | 175.05 | 177.23 | 164.21 | 165.28 | 3,956,806 | -13.34(-7.47%) |
Feb 24, 2021 | 170.51 | 178.83 | 168.94 | 178.62 | 2,470,064 | +6.20(+3.60%) |
Feb 23, 2021 | 170.09 | 173.90 | 163.75 | 172.42 | 2,723,951 | -0.17(-0.10%) |
Feb 22, 2021 | 177.80 | 180.16 | 172.32 | 172.59 | 2,619,069 | -7.73(-4.29%) |
Feb 19, 2021 | 178.40 | 181.49 | 177.74 | 180.32 | 2,148,985 | +4.00(+2.27%) |
Feb 18, 2021 | 177.44 | 178.95 | 174.09 | 176.32 | 2,546,711 | -3.92(-2.18%) |
Feb 17, 2021 | 180.97 | 181.83 | 176.13 | 180.25 | 2,267,144 | -1.92(-1.06%) |
Feb 16, 2021 | 179.42 | 183.75 | 179.28 | 182.17 | 2,653,978 | +4.35(+2.45%) |
Feb 12, 2021 | 176.10 | 178.60 | 174.70 | 177.82 | 2,028,774 | +1.16(+0.66%) |
Feb 11, 2021 | 174.89 | 177.34 | 172.41 | 176.65 | 2,209,597 | +3.25(+1.87%) |
Feb 10, 2021 | 172.85 | 174.63 | 169.58 | 173.41 | 2,141,253 | +2.23(+1.30%) |
Feb 09, 2021 | 169.15 | 174.72 | 169.04 | 171.18 | 2,675,320 | +1.25(+0.74%) |
Feb 08, 2021 | 168.75 | 170.79 | 167.08 | 169.93 | 2,331,292 | +2.45(+1.46%) |
Feb 05, 2021 | 168.54 | 170.33 | 166.80 | 167.47 | 2,680,944 | -0.14(-0.08%) |
Feb 04, 2021 | 166.77 | 169.39 | 161.80 | 167.61 | 5,347,355 | -0.34(-0.20%) |
Feb 03, 2021 | 174.51 | 174.77 | 167.59 | 167.95 | 3,351,955 | -5.64(-3.25%) |
Feb 02, 2021 | 176.49 | 177.53 | 169.72 | 173.59 | 4,008,043 | -0.28(-0.16%) |
Feb 01, 2021 | 163.12 | 174.54 | 163.12 | 173.87 | 6,024,315 | +15.48(+9.77%) |
Jan 29, 2021 | 175.48 | 176.26 | 156.60 | 158.40 | 9,675,978 | +8.85(+5.92%) |
Jan 28, 2021 | 149.73 | 152.46 | 147.50 | 149.54 | 4,071,060 | +3.69(+2.53%) |
Jan 27, 2021 | 150.32 | 151.60 | 144.54 | 145.85 | 2,891,327 | -6.81(-4.46%) |
Jan 26, 2021 | 155.35 | 155.72 | 151.82 | 152.67 | 1,955,107 | -2.39(-1.54%) |
Jan 25, 2021 | 155.95 | 159.74 | 152.88 | 155.05 | 5,022,693 | +4.13(+2.73%) |
Jan 22, 2021 | 151.34 | 152.06 | 149.93 | 150.93 | 1,298,265 | -2.11(-1.38%) |
Jan 21, 2021 | 152.99 | 153.36 | 150.31 | 153.03 | 1,532,388 | +0.54(+0.36%) |
Jan 20, 2021 | 152.64 | 158.11 | 152.28 | 152.49 | 2,157,443 | +1.45(+0.96%) |
Jan 19, 2021 | 144.62 | 151.80 | 144.13 | 151.04 | 2,605,949 | +8.79(+6.18%) |
Jan 15, 2021 | 144.13 | 146.46 | 140.50 | 142.25 | 2,463,819 | -5.60(-3.79%) |
Jan 14, 2021 | 147.59 | 150.74 | 147.12 | 147.85 | 1,625,322 | +0.08(+0.06%) |
Jan 13, 2021 | 147.87 | 148.96 | 145.80 | 147.76 | 1,338,667 | -0.27(-0.18%) |
Jan 12, 2021 | 151.68 | 152.03 | 147.95 | 148.03 | 1,929,558 | -3.62(-2.39%) |
Jan 11, 2021 | 149.85 | 152.87 | 149.06 | 151.66 | 1,887,732 | -1.34(-0.87%) |
Jan 08, 2021 | 154.22 | 155.34 | 150.30 | 153.00 | 1,707,940 | +0.75(+0.49%) |
Jan 07, 2021 | 150.60 | 152.94 | 149.75 | 152.25 | 1,817,796 | +3.92(+2.64%) |
Jan 06, 2021 | 144.85 | 151.94 | 143.19 | 148.32 | 2,247,044 | +2.05(+1.40%) |
Jan 05, 2021 | 140.49 | 146.43 | 140.38 | 146.28 | 2,193,721 | +5.22(+3.70%) |