Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 165.82 | 166.80 | 164.41 | 164.69 | 800,039 | -1.30(-0.78%) |
Mar 30, 2021 | 164.86 | 167.78 | 164.76 | 165.99 | 639,559 | +2.14(+1.31%) |
Mar 29, 2021 | 165.17 | 166.63 | 163.05 | 163.84 | 862,195 | -4.14(-2.46%) |
Mar 26, 2021 | 168.03 | 168.43 | 165.96 | 167.98 | 868,557 | +1.85(+1.11%) |
Mar 25, 2021 | 163.63 | 167.10 | 161.36 | 166.14 | 596,566 | +2.72(+1.66%) |
Mar 24, 2021 | 164.73 | 166.62 | 163.34 | 163.42 | 756,186 | +0.61(+0.38%) |
Mar 23, 2021 | 163.29 | 165.65 | 161.85 | 162.81 | 972,150 | -2.08(-1.26%) |
Mar 22, 2021 | 166.36 | 166.36 | 163.45 | 164.89 | 1,020,700 | -1.95(-1.17%) |
Mar 19, 2021 | 166.79 | 168.70 | 164.02 | 166.84 | 2,086,340 | -1.80(-1.07%) |
Mar 18, 2021 | 170.43 | 172.15 | 167.62 | 168.63 | 915,731 | +0.70(+0.42%) |
Mar 17, 2021 | 169.75 | 170.15 | 165.42 | 167.93 | 823,742 | -0.32(-0.19%) |
Mar 16, 2021 | 168.70 | 168.76 | 166.11 | 168.25 | 868,957 | -0.22(-0.13%) |
Mar 15, 2021 | 171.94 | 172.05 | 167.01 | 168.47 | 717,091 | -3.54(-2.06%) |
Mar 12, 2021 | 171.35 | 172.77 | 170.28 | 172.00 | 695,210 | +3.12(+1.85%) |
Mar 11, 2021 | 167.32 | 169.17 | 167.16 | 168.88 | 722,720 | +0.30(+0.18%) |
Mar 10, 2021 | 168.71 | 171.84 | 167.70 | 168.59 | 732,636 | +0.92(+0.55%) |
Mar 09, 2021 | 170.12 | 170.53 | 164.82 | 167.67 | 776,427 | -2.92(-1.71%) |
Mar 08, 2021 | 166.94 | 174.31 | 166.34 | 170.59 | 1,323,131 | +5.56(+3.37%) |
Mar 05, 2021 | 167.89 | 168.21 | 161.31 | 165.03 | 1,276,712 | +0.72(+0.44%) |
Mar 04, 2021 | 162.66 | 166.65 | 161.33 | 164.31 | 1,535,439 | +1.32(+0.81%) |
Mar 03, 2021 | 164.21 | 165.42 | 162.62 | 162.99 | 1,341,503 | -0.46(-0.28%) |
Mar 02, 2021 | 164.34 | 165.73 | 162.96 | 163.45 | 1,970,776 | -6.93(-4.07%) |
Mar 01, 2021 | 165.41 | 171.19 | 163.84 | 170.38 | 878,053 | +7.67(+4.72%) |
Feb 26, 2021 | 169.27 | 170.25 | 162.52 | 162.71 | 1,679,096 | -8.05(-4.71%) |
Feb 25, 2021 | 177.37 | 178.12 | 170.13 | 170.76 | 1,473,678 | -5.26(-2.99%) |
Feb 24, 2021 | 171.68 | 176.25 | 170.73 | 176.02 | 1,284,029 | +5.45(+3.20%) |
Feb 23, 2021 | 169.36 | 171.69 | 167.87 | 170.57 | 1,359,585 | +2.87(+1.71%) |
Feb 22, 2021 | 164.87 | 167.92 | 164.43 | 167.70 | 1,164,136 | +2.82(+1.71%) |
Feb 19, 2021 | 160.31 | 165.38 | 160.09 | 164.87 | 1,638,088 | +5.16(+3.23%) |
Feb 18, 2021 | 160.29 | 162.53 | 159.59 | 159.72 | 830,640 | -1.41(-0.88%) |
Feb 17, 2021 | 160.46 | 162.41 | 159.67 | 161.13 | 1,012,391 | +0.05(+0.03%) |
Feb 16, 2021 | 155.32 | 161.54 | 155.31 | 161.08 | 1,076,426 | +7.62(+4.96%) |
Feb 12, 2021 | 153.47 | 154.19 | 152.46 | 153.47 | 633,243 | +0.38(+0.25%) |
Feb 11, 2021 | 154.40 | 155.45 | 151.66 | 153.08 | 615,203 | -0.77(-0.50%) |
Feb 10, 2021 | 153.85 | 156.40 | 152.58 | 153.85 | 728,539 | +0.47(+0.31%) |
Feb 09, 2021 | 153.95 | 154.82 | 153.19 | 153.38 | 752,495 | -1.03(-0.67%) |
Feb 08, 2021 | 154.89 | 154.89 | 152.43 | 154.40 | 718,087 | +0.54(+0.35%) |
Feb 05, 2021 | 155.15 | 155.93 | 153.84 | 153.86 | 503,536 | -0.41(-0.27%) |
Feb 04, 2021 | 151.23 | 155.07 | 151.23 | 154.28 | 826,677 | +3.42(+2.27%) |
Feb 03, 2021 | 149.75 | 151.57 | 149.06 | 150.86 | 903,877 | +0.60(+0.40%) |
Feb 02, 2021 | 145.90 | 150.49 | 145.51 | 150.26 | 757,379 | +5.80(+4.01%) |
Feb 01, 2021 | 144.79 | 145.14 | 143.16 | 144.46 | 847,420 | +1.26(+0.88%) |
Jan 29, 2021 | 145.50 | 146.31 | 141.82 | 143.19 | 1,128,476 | -2.62(-1.79%) |
Jan 28, 2021 | 146.38 | 148.23 | 145.70 | 145.81 | 1,034,814 | +0.58(+0.40%) |
Jan 27, 2021 | 148.05 | 148.90 | 144.45 | 145.23 | 857,499 | -5.41(-3.59%) |
Jan 26, 2021 | 154.83 | 155.57 | 150.55 | 150.64 | 416,954 | -3.66(-2.37%) |
Jan 25, 2021 | 153.00 | 154.51 | 151.37 | 154.30 | 922,294 | -0.09(-0.06%) |
Jan 22, 2021 | 150.62 | 154.61 | 150.62 | 154.39 | 1,107,550 | +2.44(+1.60%) |
Jan 21, 2021 | 153.53 | 153.60 | 151.35 | 151.95 | 971,664 | -1.51(-0.98%) |
Jan 20, 2021 | 152.75 | 153.67 | 151.58 | 153.46 | 932,931 | +0.58(+0.38%) |
Jan 19, 2021 | 151.86 | 154.01 | 151.22 | 152.88 | 1,580,403 | +1.27(+0.84%) |
Jan 15, 2021 | 153.39 | 154.33 | 149.58 | 151.61 | 1,099,946 | -4.27(-2.74%) |
Jan 14, 2021 | 162.17 | 164.54 | 155.20 | 155.88 | 1,709,156 | -3.17(-1.99%) |
Jan 13, 2021 | 160.44 | 160.61 | 158.44 | 159.04 | 1,953,160 | -2.02(-1.26%) |
Jan 12, 2021 | 161.97 | 162.66 | 159.75 | 161.07 | 1,259,031 | -0.33(-0.20%) |
Jan 11, 2021 | 158.19 | 161.75 | 156.49 | 161.39 | 939,165 | +1.72(+1.07%) |
Jan 08, 2021 | 157.89 | 159.94 | 156.90 | 159.68 | 865,032 | +1.75(+1.11%) |
Jan 07, 2021 | 155.96 | 158.96 | 155.96 | 157.93 | 1,170,512 | +3.92(+2.54%) |
Jan 06, 2021 | 149.92 | 155.12 | 149.59 | 154.01 | 1,673,955 | +7.38(+5.03%) |
Jan 05, 2021 | 144.72 | 147.12 | 143.81 | 146.64 | 854,905 | +1.43(+0.98%) |