Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,520,994 | +4.76(+3.70%) |
Mar 30, 2021 | 128.17 | 129.50 | 126.80 | 128.47 | 20,047,788 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.23 | 27,400,174 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,467,956 | +3.03(+2.43%) |
Mar 25, 2021 | 124.75 | 126.90 | 122.48 | 125.11 | 29,541,928 | -1.08(-0.85%) |
Mar 24, 2021 | 131.26 | 131.33 | 126.12 | 126.18 | 24,606,904 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.19 | 129.96 | 130.45 | 22,234,030 | -1.15(-0.88%) |
Mar 22, 2021 | 128.88 | 133.68 | 128.82 | 131.60 | 29,825,034 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.88 | 128.21 | 29,978,894 | +1.23(+0.97%) |
Mar 18, 2021 | 131.11 | 131.58 | 126.92 | 126.98 | 29,467,022 | -6.17(-4.64%) |
Mar 17, 2021 | 130.14 | 134.27 | 129.64 | 133.15 | 24,410,056 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,243,866 | +1.00(+0.76%) |
Mar 15, 2021 | 128.40 | 131.81 | 127.42 | 131.66 | 22,266,526 | +3.35(+2.61%) |
Mar 12, 2021 | 126.24 | 128.64 | 125.65 | 128.31 | 24,443,694 | -1.37(-1.06%) |
Mar 11, 2021 | 129.25 | 130.21 | 127.10 | 129.68 | 30,003,120 | +5.24(+4.21%) |
Mar 10, 2021 | 127.75 | 129.55 | 124.33 | 124.44 | 38,473,940 | -0.52(-0.42%) |
Mar 09, 2021 | 121.07 | 125.92 | 120.36 | 124.96 | 52,182,616 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.43 | 115.40 | 115.67 | 54,313,184 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,408,496 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.42 | 57,303,212 | -4.34(-3.39%) |
Mar 03, 2021 | 133.95 | 134.21 | 127.69 | 127.75 | 37,710,776 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,404,642 | -4.34(-3.15%) |
Mar 01, 2021 | 138.43 | 138.93 | 135.22 | 138.10 | 35,290,916 | +1.27(+0.93%) |
Feb 26, 2021 | 137.21 | 138.23 | 133.30 | 136.83 | 50,208,056 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.42 | 131.86 | 132.77 | 81,905,272 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.66 | 44,088,656 | +3.56(+2.52%) |
Feb 23, 2021 | 140.43 | 142.06 | 133.59 | 141.09 | 39,186,092 | -2.13(-1.49%) |
Feb 22, 2021 | 147.35 | 150.99 | 142.92 | 143.23 | 32,536,586 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.13 | 148.92 | 27,234,920 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.95 | 23,441,398 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.89 | 147.46 | 148.72 | 27,554,890 | -4.23(-2.77%) |
Feb 16, 2021 | 150.23 | 153.37 | 149.16 | 152.95 | 32,229,552 | +3.68(+2.47%) |
Feb 12, 2021 | 150.16 | 152.56 | 147.41 | 149.27 | 37,561,824 | -2.89(-1.90%) |
Feb 11, 2021 | 149.46 | 152.37 | 148.91 | 152.16 | 45,085,316 | +4.85(+3.29%) |
Feb 10, 2021 | 144.30 | 148.71 | 143.09 | 147.30 | 48,507,944 | +5.00(+3.51%) |
Feb 09, 2021 | 143.08 | 145.50 | 141.90 | 142.31 | 28,788,774 | -1.75(-1.22%) |
Feb 08, 2021 | 136.96 | 144.41 | 136.96 | 144.06 | 43,474,776 | +8.46(+6.24%) |
Feb 05, 2021 | 136.94 | 137.06 | 135.15 | 135.60 | 16,954,120 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.33 | 20,150,520 | +1.34(+0.99%) |
Feb 03, 2021 | 136.05 | 139.00 | 134.85 | 134.99 | 24,563,748 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.41 | 132.55 | 135.26 | 22,040,696 | +3.19(+2.42%) |
Feb 01, 2021 | 130.23 | 132.40 | 128.73 | 132.07 | 21,704,070 | +2.47(+1.90%) |
Jan 29, 2021 | 130.45 | 133.04 | 128.82 | 129.60 | 27,217,680 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.31 | 130.21 | 22,796,638 | +1.33(+1.03%) |
Jan 27, 2021 | 132.00 | 132.02 | 127.64 | 128.88 | 37,069,212 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.57 | 134.04 | 16,364,169 | -2.17(-1.60%) |
Jan 25, 2021 | 137.50 | 137.97 | 132.06 | 136.22 | 25,153,208 | -0.59(-0.43%) |
Jan 22, 2021 | 137.09 | 138.10 | 135.96 | 136.81 | 24,738,388 | -1.55(-1.12%) |
Jan 21, 2021 | 133.88 | 139.67 | 132.23 | 138.36 | 33,796,176 | +5.01(+3.75%) |
Jan 20, 2021 | 130.82 | 134.00 | 130.27 | 133.35 | 25,803,316 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.64 | 128.15 | 129.95 | 22,495,680 | +1.65(+1.29%) |
Jan 15, 2021 | 131.98 | 132.95 | 128.19 | 128.30 | 27,841,912 | -3.40(-2.58%) |
Jan 14, 2021 | 135.44 | 135.69 | 131.50 | 131.70 | 28,291,698 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.94 | 133.54 | 135.01 | 21,013,886 | +0.47(+0.35%) |
Jan 12, 2021 | 137.21 | 137.23 | 133.14 | 134.54 | 29,177,682 | -1.36(-1.00%) |
Jan 11, 2021 | 133.88 | 139.29 | 133.32 | 135.90 | 51,953,652 | +3.44(+2.60%) |
Jan 08, 2021 | 133.32 | 133.90 | 130.12 | 132.46 | 29,320,106 | -0.67(-0.50%) |
Jan 07, 2021 | 129.38 | 133.47 | 128.57 | 133.13 | 46,175,848 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.15 | 125.57 | 125.86 | 58,042,996 | -7.89(-5.90%) |
Jan 05, 2021 | 130.70 | 134.13 | 130.57 | 133.74 | 32,230,820 | +2.91(+2.22%) |