Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 178.45 | 180.73 | 178.15 | 179.65 | 3,765,764 | +1.27(+0.71%) |
Mar 30, 2021 | 178.41 | 179.69 | 177.62 | 178.38 | 2,624,229 | -0.81(-0.45%) |
Mar 29, 2021 | 177.58 | 180.47 | 176.47 | 179.19 | 3,122,118 | +0.99(+0.56%) |
Mar 26, 2021 | 176.99 | 178.78 | 175.62 | 178.20 | 2,982,717 | +2.13(+1.21%) |
Mar 25, 2021 | 174.06 | 176.60 | 173.31 | 176.07 | 2,735,032 | +2.81(+1.62%) |
Mar 24, 2021 | 176.65 | 176.79 | 172.92 | 173.26 | 4,087,155 | -3.38(-1.91%) |
Mar 23, 2021 | 178.24 | 179.49 | 176.22 | 176.63 | 3,415,800 | -2.08(-1.16%) |
Mar 22, 2021 | 176.99 | 178.78 | 176.17 | 178.71 | 2,772,632 | +1.49(+0.84%) |
Mar 19, 2021 | 177.62 | 178.67 | 176.83 | 177.22 | 6,289,777 | +0.35(+0.20%) |
Mar 18, 2021 | 178.88 | 179.91 | 176.75 | 176.87 | 4,408,791 | -2.69(-1.50%) |
Mar 17, 2021 | 182.45 | 182.55 | 179.40 | 179.57 | 5,338,010 | -4.01(-2.18%) |
Mar 16, 2021 | 184.19 | 184.27 | 180.05 | 183.58 | 6,440,283 | +1.67(+0.92%) |
Mar 15, 2021 | 185.61 | 185.77 | 180.98 | 181.90 | 12,892,796 | -18.19(-9.09%) |
Mar 12, 2021 | 197.03 | 200.46 | 194.52 | 200.10 | 4,722,454 | +2.76(+1.40%) |
Mar 11, 2021 | 198.59 | 199.30 | 196.43 | 197.34 | 4,198,323 | -0.23(-0.12%) |
Mar 10, 2021 | 199.32 | 200.06 | 196.55 | 197.57 | 3,533,962 | -0.64(-0.32%) |
Mar 09, 2021 | 200.35 | 204.02 | 198.16 | 198.20 | 4,387,074 | -0.88(-0.44%) |
Mar 08, 2021 | 199.06 | 202.80 | 198.41 | 199.09 | 3,431,942 | +0.10(+0.05%) |
Mar 05, 2021 | 193.41 | 199.70 | 193.17 | 198.98 | 4,030,719 | +6.14(+3.18%) |
Mar 04, 2021 | 195.65 | 196.89 | 190.99 | 192.85 | 4,476,434 | -1.40(-0.72%) |
Mar 03, 2021 | 195.57 | 196.47 | 192.05 | 194.25 | 3,805,750 | -2.06(-1.05%) |
Mar 02, 2021 | 200.88 | 201.90 | 196.27 | 196.31 | 3,582,012 | -2.24(-1.13%) |
Mar 01, 2021 | 197.89 | 200.25 | 196.93 | 198.55 | 2,908,936 | +1.52(+0.77%) |
Feb 26, 2021 | 198.77 | 199.05 | 194.31 | 197.03 | 4,042,885 | +1.03(+0.52%) |
Feb 25, 2021 | 195.76 | 197.66 | 194.01 | 196.00 | 2,481,883 | -0.67(-0.34%) |
Feb 24, 2021 | 193.90 | 198.54 | 193.90 | 196.68 | 2,961,152 | +1.96(+1.01%) |
Feb 23, 2021 | 191.89 | 196.47 | 191.06 | 194.71 | 3,418,060 | +1.73(+0.90%) |
Feb 22, 2021 | 191.54 | 193.88 | 190.37 | 192.98 | 2,334,170 | -0.23(-0.12%) |
Feb 19, 2021 | 193.41 | 195.10 | 192.65 | 193.21 | 3,571,815 | -0.19(-0.10%) |
Feb 18, 2021 | 197.43 | 197.53 | 193.24 | 193.41 | 4,075,715 | -5.13(-2.59%) |
Feb 17, 2021 | 197.15 | 198.76 | 196.43 | 198.54 | 3,472,196 | +0.67(+0.34%) |
Feb 16, 2021 | 198.08 | 199.53 | 195.80 | 197.87 | 2,850,574 | -1.47(-0.74%) |
Feb 12, 2021 | 193.91 | 200.23 | 193.43 | 199.34 | 2,715,361 | +4.53(+2.32%) |
Feb 11, 2021 | 195.09 | 196.35 | 193.89 | 194.81 | 3,686,064 | -0.92(-0.47%) |
Feb 10, 2021 | 195.81 | 196.84 | 193.10 | 195.73 | 3,104,906 | +2.57(+1.33%) |
Feb 09, 2021 | 195.12 | 196.27 | 191.84 | 193.17 | 2,775,001 | -3.89(-1.97%) |
Feb 08, 2021 | 193.81 | 197.69 | 193.36 | 197.05 | 3,037,984 | +3.83(+1.98%) |
Feb 05, 2021 | 193.08 | 194.32 | 192.34 | 193.22 | 2,853,053 | +0.14(+0.07%) |
Feb 04, 2021 | 188.47 | 193.33 | 187.35 | 193.08 | 3,053,622 | +4.46(+2.37%) |
Feb 03, 2021 | 189.43 | 192.09 | 188.55 | 188.62 | 3,841,685 | -0.57(-0.30%) |
Feb 02, 2021 | 195.72 | 197.18 | 188.99 | 189.19 | 5,547,250 | -5.34(-2.75%) |
Feb 01, 2021 | 200.59 | 201.00 | 194.50 | 194.53 | 5,620,917 | -4.63(-2.32%) |
Jan 29, 2021 | 202.35 | 208.77 | 195.80 | 199.16 | 8,773,333 | -2.06(-1.02%) |
Jan 28, 2021 | 199.19 | 202.87 | 198.78 | 201.22 | 5,699,188 | +2.44(+1.23%) |
Jan 27, 2021 | 202.13 | 203.04 | 196.41 | 198.78 | 7,682,735 | -4.93(-2.42%) |
Jan 26, 2021 | 203.55 | 204.20 | 201.68 | 203.71 | 6,889,226 | +0.35(+0.17%) |
Jan 25, 2021 | 199.42 | 203.53 | 199.28 | 203.35 | 6,221,541 | +5.95(+3.01%) |
Jan 22, 2021 | 193.48 | 197.79 | 192.06 | 197.41 | 6,399,791 | +3.63(+1.87%) |
Jan 21, 2021 | 195.07 | 196.05 | 189.62 | 193.78 | 9,083,572 | +1.04(+0.54%) |
Jan 20, 2021 | 190.35 | 193.23 | 190.26 | 192.74 | 5,570,363 | +2.66(+1.40%) |
Jan 19, 2021 | 187.70 | 191.07 | 185.85 | 190.07 | 8,070,068 | +7.38(+4.04%) |
Jan 15, 2021 | 178.89 | 183.66 | 178.89 | 182.69 | 6,917,521 | +3.91(+2.19%) |
Jan 14, 2021 | 177.42 | 180.96 | 176.76 | 178.78 | 4,608,061 | +1.14(+0.64%) |
Jan 13, 2021 | 172.21 | 179.67 | 171.74 | 177.64 | 7,626,288 | +6.42(+3.75%) |
Jan 12, 2021 | 175.05 | 176.44 | 169.92 | 171.23 | 7,485,143 | -6.84(-3.84%) |
Jan 11, 2021 | 177.16 | 181.28 | 174.31 | 178.06 | 11,900,630 | +18.70(+11.74%) |
Jan 08, 2021 | 159.18 | 159.79 | 157.67 | 159.36 | 3,590,282 | +0.55(+0.35%) |
Jan 07, 2021 | 157.22 | 160.04 | 154.93 | 158.81 | 3,159,327 | +1.45(+0.92%) |
Jan 06, 2021 | 156.08 | 160.19 | 156.07 | 157.36 | 3,779,167 | -1.91(-1.20%) |
Jan 05, 2021 | 158.19 | 159.60 | 156.29 | 159.28 | 2,425,283 | +0.78(+0.50%) |