Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 144.32 | 144.42 | 140.78 | 140.92 | 1,819,865 | -3.40(-2.36%) |
Mar 30, 2021 | 144.83 | 145.45 | 143.64 | 144.32 | 986,113 | +0.17(+0.12%) |
Mar 29, 2021 | 142.24 | 144.76 | 141.27 | 144.16 | 1,487,442 | +0.20(+0.14%) |
Mar 26, 2021 | 144.01 | 144.16 | 141.95 | 143.96 | 1,198,415 | +0.81(+0.56%) |
Mar 25, 2021 | 140.44 | 143.49 | 138.60 | 143.15 | 1,496,582 | +3.28(+2.34%) |
Mar 24, 2021 | 138.38 | 141.55 | 138.17 | 139.87 | 2,130,208 | +2.14(+1.55%) |
Mar 23, 2021 | 138.35 | 140.00 | 137.54 | 137.74 | 1,725,208 | -0.55(-0.40%) |
Mar 22, 2021 | 139.75 | 140.10 | 137.51 | 138.29 | 1,473,940 | -1.60(-1.15%) |
Mar 19, 2021 | 146.40 | 146.40 | 139.50 | 139.89 | 4,374,874 | -7.06(-4.80%) |
Mar 18, 2021 | 149.73 | 151.03 | 146.50 | 146.95 | 2,456,046 | -1.02(-0.69%) |
Mar 17, 2021 | 147.25 | 148.21 | 145.74 | 147.97 | 1,487,584 | +1.36(+0.93%) |
Mar 16, 2021 | 146.99 | 146.99 | 144.68 | 146.61 | 1,119,619 | -0.82(-0.55%) |
Mar 15, 2021 | 146.14 | 147.57 | 145.79 | 147.43 | 932,443 | +0.07(+0.04%) |
Mar 12, 2021 | 147.15 | 149.01 | 146.14 | 147.36 | 1,401,620 | +2.04(+1.41%) |
Mar 11, 2021 | 144.18 | 145.58 | 142.58 | 145.32 | 2,246,818 | -0.27(-0.19%) |
Mar 10, 2021 | 143.82 | 146.57 | 143.41 | 145.59 | 1,591,949 | +1.46(+1.01%) |
Mar 09, 2021 | 144.69 | 146.13 | 143.15 | 144.13 | 1,515,575 | -1.01(-0.70%) |
Mar 08, 2021 | 142.58 | 146.54 | 142.08 | 145.14 | 1,475,294 | +3.16(+2.22%) |
Mar 05, 2021 | 140.20 | 142.78 | 139.05 | 141.98 | 1,565,234 | +3.11(+2.24%) |
Mar 04, 2021 | 140.36 | 141.66 | 137.51 | 138.87 | 1,187,304 | -1.58(-1.12%) |
Mar 03, 2021 | 138.95 | 141.78 | 138.58 | 140.44 | 1,315,893 | +1.48(+1.07%) |
Mar 02, 2021 | 139.63 | 140.64 | 138.87 | 138.96 | 1,310,677 | -1.18(-0.84%) |
Mar 01, 2021 | 136.99 | 140.72 | 136.99 | 140.14 | 1,270,478 | +4.56(+3.36%) |
Feb 26, 2021 | 138.00 | 138.08 | 135.28 | 135.59 | 1,640,888 | -2.33(-1.69%) |
Feb 25, 2021 | 141.00 | 141.16 | 137.80 | 137.92 | 1,350,820 | -2.76(-1.96%) |
Feb 24, 2021 | 138.56 | 140.94 | 138.56 | 140.68 | 1,592,851 | +1.52(+1.09%) |
Feb 23, 2021 | 138.58 | 139.74 | 137.17 | 139.16 | 1,018,628 | +1.36(+0.99%) |
Feb 22, 2021 | 135.90 | 137.92 | 135.02 | 137.80 | 1,334,850 | +1.83(+1.34%) |
Feb 19, 2021 | 138.05 | 138.08 | 135.81 | 135.97 | 1,206,816 | -1.66(-1.20%) |
Feb 18, 2021 | 138.21 | 138.30 | 136.39 | 137.63 | 985,376 | -0.71(-0.51%) |
Feb 17, 2021 | 136.90 | 138.68 | 136.76 | 138.34 | 991,843 | +0.96(+0.70%) |
Feb 16, 2021 | 136.71 | 137.84 | 135.75 | 137.38 | 1,204,094 | +1.36(+1.00%) |
Feb 12, 2021 | 135.90 | 137.12 | 134.97 | 136.02 | 1,408,882 | -0.35(-0.26%) |
Feb 11, 2021 | 136.05 | 137.15 | 135.66 | 136.37 | 952,154 | +0.38(+0.28%) |
Feb 10, 2021 | 137.18 | 137.63 | 135.43 | 135.99 | 1,640,393 | -1.15(-0.84%) |
Feb 09, 2021 | 136.18 | 137.14 | 135.75 | 137.13 | 853,669 | +0.89(+0.66%) |
Feb 08, 2021 | 134.73 | 136.28 | 134.05 | 136.24 | 811,426 | +1.27(+0.94%) |
Feb 05, 2021 | 134.81 | 136.50 | 133.79 | 134.97 | 1,001,853 | +0.85(+0.63%) |
Feb 04, 2021 | 129.75 | 134.36 | 129.34 | 134.12 | 2,898,922 | +4.91(+3.80%) |
Feb 03, 2021 | 129.91 | 130.79 | 128.62 | 129.21 | 1,162,620 | -1.09(-0.84%) |
Feb 02, 2021 | 129.68 | 131.10 | 128.83 | 130.30 | 1,506,296 | +1.51(+1.17%) |
Feb 01, 2021 | 127.74 | 129.06 | 126.63 | 128.79 | 1,322,265 | +1.78(+1.40%) |
Jan 29, 2021 | 128.88 | 129.50 | 126.61 | 127.01 | 2,443,572 | -3.45(-2.64%) |
Jan 28, 2021 | 130.72 | 131.75 | 129.63 | 130.46 | 1,803,590 | +0.47(+0.36%) |
Jan 27, 2021 | 132.21 | 134.11 | 129.81 | 130.00 | 1,757,325 | -3.92(-2.93%) |
Jan 26, 2021 | 136.81 | 137.51 | 133.90 | 133.92 | 1,370,642 | -2.47(-1.81%) |
Jan 25, 2021 | 134.66 | 136.57 | 133.50 | 136.39 | 1,378,770 | +0.49(+0.36%) |
Jan 22, 2021 | 136.84 | 137.88 | 134.61 | 135.90 | 1,328,399 | -2.68(-1.94%) |
Jan 21, 2021 | 138.04 | 141.91 | 137.08 | 138.59 | 3,042,540 | +3.45(+2.55%) |
Jan 20, 2021 | 133.52 | 135.63 | 132.94 | 135.14 | 2,070,562 | +1.41(+1.05%) |
Jan 19, 2021 | 133.84 | 134.46 | 132.36 | 133.73 | 1,734,554 | +0.25(+0.19%) |
Jan 15, 2021 | 132.18 | 134.30 | 131.46 | 133.48 | 2,055,859 | +0.86(+0.65%) |
Jan 14, 2021 | 132.73 | 133.38 | 131.50 | 132.62 | 1,740,432 | +0.06(+0.05%) |
Jan 13, 2021 | 130.47 | 133.02 | 130.09 | 132.56 | 1,512,243 | +1.70(+1.30%) |
Jan 12, 2021 | 128.16 | 131.12 | 128.01 | 130.85 | 890,733 | +2.79(+2.18%) |
Jan 11, 2021 | 129.23 | 129.86 | 127.87 | 128.07 | 1,091,559 | -2.07(-1.59%) |
Jan 08, 2021 | 129.73 | 130.25 | 128.50 | 130.14 | 1,067,956 | +0.54(+0.42%) |
Jan 07, 2021 | 130.01 | 130.20 | 128.34 | 129.60 | 1,350,104 | -0.03(-0.02%) |
Jan 06, 2021 | 126.86 | 129.66 | 126.23 | 129.62 | 1,371,998 | +4.26(+3.40%) |
Jan 05, 2021 | 126.47 | 127.15 | 124.05 | 125.36 | 1,006,248 | -1.04(-0.83%) |