Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 178.58 | 184.86 | 178.16 | 181.09 | 418,111 | +3.69(+2.08%) |
Mar 30, 2021 | 173.26 | 179.32 | 172.62 | 177.40 | 264,511 | +3.25(+1.87%) |
Mar 29, 2021 | 176.13 | 178.34 | 172.01 | 174.15 | 372,552 | -4.69(-2.62%) |
Mar 26, 2021 | 166.95 | 179.16 | 166.95 | 178.84 | 416,724 | +11.75(+7.03%) |
Mar 25, 2021 | 162.13 | 167.49 | 157.78 | 167.09 | 443,657 | +0.57(+0.34%) |
Mar 24, 2021 | 168.64 | 175.20 | 166.34 | 166.52 | 418,471 | +3.31(+2.03%) |
Mar 23, 2021 | 172.17 | 173.49 | 162.15 | 163.21 | 537,252 | -9.00(-5.23%) |
Mar 22, 2021 | 171.19 | 174.32 | 167.77 | 172.22 | 333,087 | +3.99(+2.37%) |
Mar 19, 2021 | 167.03 | 172.09 | 164.33 | 168.22 | 533,755 | +0.49(+0.29%) |
Mar 18, 2021 | 173.50 | 175.60 | 166.82 | 167.73 | 388,450 | -9.52(-5.37%) |
Mar 17, 2021 | 173.85 | 180.38 | 168.28 | 177.25 | 511,275 | +3.50(+2.01%) |
Mar 16, 2021 | 170.25 | 177.89 | 168.89 | 173.76 | 578,972 | +5.72(+3.41%) |
Mar 15, 2021 | 163.53 | 168.39 | 161.16 | 168.03 | 246,752 | +5.75(+3.55%) |
Mar 12, 2021 | 161.42 | 164.43 | 160.14 | 162.28 | 360,205 | -3.42(-2.06%) |
Mar 11, 2021 | 162.00 | 166.63 | 160.18 | 165.70 | 406,667 | +8.92(+5.69%) |
Mar 10, 2021 | 162.03 | 163.61 | 155.26 | 156.78 | 516,468 | -2.03(-1.28%) |
Mar 09, 2021 | 152.57 | 160.50 | 152.57 | 158.81 | 638,479 | +11.34(+7.69%) |
Mar 08, 2021 | 149.72 | 158.54 | 146.12 | 147.48 | 754,543 | -1.95(-1.31%) |
Mar 05, 2021 | 150.17 | 150.85 | 140.71 | 149.43 | 605,018 | +2.19(+1.49%) |
Mar 04, 2021 | 155.14 | 156.24 | 142.89 | 147.24 | 531,823 | -7.82(-5.04%) |
Mar 03, 2021 | 161.74 | 162.04 | 153.29 | 155.06 | 410,028 | -3.94(-2.48%) |
Mar 02, 2021 | 166.86 | 166.86 | 158.80 | 159.00 | 564,285 | -8.76(-5.22%) |
Mar 01, 2021 | 164.08 | 168.20 | 162.94 | 167.76 | 354,880 | +6.71(+4.17%) |
Feb 26, 2021 | 160.82 | 162.85 | 154.21 | 161.05 | 428,909 | +2.78(+1.76%) |
Feb 25, 2021 | 170.99 | 172.55 | 157.60 | 158.27 | 641,332 | -14.53(-8.41%) |
Feb 24, 2021 | 162.55 | 173.22 | 162.16 | 172.80 | 643,012 | +8.53(+5.19%) |
Feb 23, 2021 | 160.16 | 165.04 | 156.47 | 164.28 | 629,938 | +1.47(+0.90%) |
Feb 22, 2021 | 163.19 | 167.21 | 161.81 | 162.81 | 758,834 | -3.56(-2.14%) |
Feb 19, 2021 | 162.38 | 166.56 | 159.92 | 166.38 | 868,876 | +11.39(+7.35%) |
Feb 18, 2021 | 159.33 | 159.59 | 153.31 | 154.99 | 514,892 | -5.52(-3.44%) |
Feb 17, 2021 | 165.61 | 166.57 | 158.80 | 160.51 | 495,561 | -7.46(-4.44%) |
Feb 16, 2021 | 167.13 | 168.72 | 163.03 | 167.97 | 676,019 | +4.65(+2.85%) |
Feb 12, 2021 | 165.72 | 167.20 | 160.84 | 163.32 | 917,745 | +4.47(+2.81%) |
Feb 11, 2021 | 148.96 | 159.05 | 148.69 | 158.85 | 955,313 | +10.76(+7.27%) |
Feb 10, 2021 | 146.24 | 149.40 | 145.58 | 148.09 | 573,182 | +3.80(+2.64%) |
Feb 09, 2021 | 145.39 | 146.96 | 142.48 | 144.29 | 1,142,071 | -1.29(-0.88%) |
Feb 08, 2021 | 154.12 | 155.09 | 145.12 | 145.57 | 2,017,022 | -12.77(-8.06%) |
Feb 05, 2021 | 164.61 | 165.52 | 157.85 | 158.34 | 261,011 | -4.82(-2.95%) |
Feb 04, 2021 | 157.74 | 163.32 | 157.13 | 163.16 | 238,463 | +5.77(+3.66%) |
Feb 03, 2021 | 164.66 | 164.66 | 155.84 | 157.40 | 390,955 | -6.56(-4.00%) |
Feb 02, 2021 | 163.48 | 164.89 | 160.35 | 163.95 | 387,103 | +3.67(+2.29%) |
Feb 01, 2021 | 156.27 | 160.73 | 154.36 | 160.28 | 513,406 | +6.10(+3.95%) |
Jan 29, 2021 | 161.53 | 162.15 | 154.14 | 154.19 | 475,993 | -8.68(-5.33%) |
Jan 28, 2021 | 166.20 | 168.03 | 157.26 | 162.87 | 684,773 | +1.40(+0.87%) |
Jan 27, 2021 | 166.49 | 170.36 | 160.64 | 161.46 | 534,797 | -11.28(-6.53%) |
Jan 26, 2021 | 180.17 | 180.17 | 172.29 | 172.74 | 362,931 | -6.58(-3.67%) |
Jan 25, 2021 | 181.22 | 182.63 | 176.53 | 179.32 | 237,779 | -1.13(-0.63%) |
Jan 22, 2021 | 179.48 | 182.36 | 178.91 | 180.46 | 376,652 | +0.04(+0.02%) |
Jan 21, 2021 | 185.79 | 187.05 | 179.28 | 180.42 | 383,531 | -3.20(-1.74%) |
Jan 20, 2021 | 184.64 | 187.58 | 180.38 | 183.62 | 515,437 | +0.12(+0.06%) |
Jan 19, 2021 | 175.57 | 185.22 | 174.34 | 183.50 | 552,835 | +10.26(+5.92%) |
Jan 15, 2021 | 172.02 | 174.02 | 166.77 | 173.24 | 372,552 | -0.19(-0.11%) |
Jan 14, 2021 | 166.26 | 174.60 | 166.26 | 173.42 | 689,052 | +10.56(+6.49%) |
Jan 13, 2021 | 167.61 | 167.61 | 162.68 | 162.86 | 313,309 | -3.99(-2.39%) |
Jan 12, 2021 | 165.17 | 168.59 | 164.30 | 166.85 | 307,672 | +2.36(+1.44%) |
Jan 11, 2021 | 158.20 | 164.84 | 157.81 | 164.49 | 268,475 | +3.58(+2.22%) |
Jan 08, 2021 | 160.97 | 163.47 | 159.43 | 160.91 | 332,364 | +2.10(+1.32%) |
Jan 07, 2021 | 154.32 | 159.44 | 154.17 | 158.81 | 394,467 | +5.82(+3.81%) |
Jan 06, 2021 | 149.47 | 155.60 | 149.47 | 152.99 | 434,260 | +2.95(+1.97%) |
Jan 05, 2021 | 145.95 | 151.22 | 145.95 | 150.03 | 306,168 | +3.48(+2.38%) |