Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 170.63 | 171.94 | 163.02 | 164.53 | 1,457,184 | -3.39(-2.02%) |
Mar 30, 2021 | 166.24 | 170.79 | 166.24 | 167.93 | 826,248 | +1.30(+0.78%) |
Mar 29, 2021 | 167.27 | 169.33 | 164.58 | 166.63 | 984,129 | +0.55(+0.33%) |
Mar 26, 2021 | 164.18 | 166.46 | 162.40 | 166.08 | 717,225 | +4.63(+2.87%) |
Mar 25, 2021 | 156.59 | 162.98 | 154.76 | 161.45 | 1,033,060 | +4.91(+3.14%) |
Mar 24, 2021 | 156.31 | 159.32 | 155.27 | 156.54 | 739,124 | +2.09(+1.35%) |
Mar 23, 2021 | 157.36 | 157.41 | 153.86 | 154.45 | 983,320 | -3.54(-2.24%) |
Mar 22, 2021 | 160.44 | 160.44 | 156.87 | 157.99 | 839,522 | -3.15(-1.95%) |
Mar 19, 2021 | 163.03 | 163.48 | 160.34 | 161.14 | 1,207,171 | -2.71(-1.65%) |
Mar 18, 2021 | 164.84 | 166.97 | 162.78 | 163.85 | 790,331 | -0.56(-0.34%) |
Mar 17, 2021 | 164.59 | 166.37 | 162.30 | 164.41 | 559,686 | +0.07(+0.04%) |
Mar 16, 2021 | 168.68 | 168.68 | 163.98 | 164.35 | 824,140 | -3.83(-2.28%) |
Mar 15, 2021 | 167.66 | 168.18 | 164.54 | 168.18 | 583,062 | +0.54(+0.32%) |
Mar 12, 2021 | 167.77 | 168.58 | 165.75 | 167.64 | 383,587 | +0.01(+0.01%) |
Mar 11, 2021 | 169.01 | 170.31 | 166.14 | 167.63 | 773,852 | +0.58(+0.34%) |
Mar 10, 2021 | 163.74 | 168.35 | 162.50 | 167.06 | 646,721 | +3.43(+2.10%) |
Mar 09, 2021 | 165.42 | 165.74 | 161.98 | 163.63 | 598,889 | -1.25(-0.76%) |
Mar 08, 2021 | 163.50 | 168.15 | 162.87 | 164.87 | 689,267 | +1.64(+1.00%) |
Mar 05, 2021 | 164.19 | 165.03 | 157.19 | 163.24 | 1,098,864 | +1.38(+0.86%) |
Mar 04, 2021 | 165.49 | 166.97 | 158.54 | 161.85 | 1,415,641 | -4.15(-2.50%) |
Mar 03, 2021 | 164.72 | 167.44 | 164.72 | 166.00 | 1,468,953 | +1.29(+0.78%) |
Mar 02, 2021 | 168.05 | 168.68 | 164.41 | 164.72 | 752,270 | -2.94(-1.76%) |
Mar 01, 2021 | 165.49 | 169.56 | 165.49 | 167.66 | 663,212 | +4.85(+2.98%) |
Feb 26, 2021 | 163.29 | 164.84 | 160.39 | 162.82 | 950,044 | -0.90(-0.55%) |
Feb 25, 2021 | 169.74 | 169.74 | 163.00 | 163.71 | 815,471 | -5.71(-3.37%) |
Feb 24, 2021 | 161.08 | 170.27 | 161.08 | 169.42 | 1,657,351 | +7.94(+4.92%) |
Feb 23, 2021 | 159.43 | 162.16 | 155.11 | 161.49 | 947,741 | +3.89(+2.47%) |
Feb 22, 2021 | 158.95 | 160.09 | 157.06 | 157.59 | 535,763 | -2.33(-1.45%) |
Feb 19, 2021 | 157.46 | 160.81 | 157.39 | 159.92 | 1,032,519 | +3.66(+2.34%) |
Feb 18, 2021 | 156.97 | 157.66 | 155.04 | 156.26 | 623,342 | -1.23(-0.78%) |
Feb 17, 2021 | 157.60 | 157.85 | 153.52 | 157.49 | 647,255 | -0.56(-0.35%) |
Feb 16, 2021 | 156.46 | 162.98 | 154.71 | 158.04 | 983,651 | -1.99(-1.25%) |
Feb 12, 2021 | 154.71 | 160.26 | 154.53 | 160.04 | 809,466 | +4.32(+2.77%) |
Feb 11, 2021 | 155.27 | 157.15 | 154.44 | 155.72 | 624,932 | +0.80(+0.51%) |
Feb 10, 2021 | 152.43 | 156.72 | 151.17 | 154.92 | 744,069 | +3.49(+2.31%) |
Feb 09, 2021 | 150.17 | 153.45 | 149.17 | 151.43 | 626,135 | +1.43(+0.95%) |
Feb 08, 2021 | 150.06 | 152.01 | 148.57 | 150.00 | 503,675 | +1.21(+0.81%) |
Feb 05, 2021 | 150.66 | 150.66 | 148.12 | 148.79 | 603,887 | -0.20(-0.14%) |
Feb 04, 2021 | 148.64 | 151.12 | 146.74 | 148.99 | 743,058 | +0.78(+0.52%) |
Feb 03, 2021 | 147.70 | 149.85 | 147.39 | 148.22 | 528,824 | +0.41(+0.28%) |
Feb 02, 2021 | 149.40 | 150.91 | 147.78 | 147.81 | 489,474 | -0.07(-0.05%) |
Feb 01, 2021 | 146.62 | 148.35 | 144.49 | 147.88 | 567,267 | +2.78(+1.92%) |
Jan 29, 2021 | 143.40 | 146.55 | 142.29 | 145.09 | 884,811 | +0.17(+0.12%) |
Jan 28, 2021 | 144.62 | 146.03 | 142.97 | 144.92 | 645,185 | +2.85(+2.01%) |
Jan 27, 2021 | 143.83 | 144.69 | 139.22 | 142.07 | 938,731 | -4.35(-2.97%) |
Jan 26, 2021 | 153.74 | 153.74 | 146.14 | 146.42 | 714,924 | -6.14(-4.02%) |
Jan 25, 2021 | 153.71 | 153.77 | 150.87 | 152.56 | 753,247 | -1.52(-0.98%) |
Jan 22, 2021 | 153.35 | 154.86 | 151.66 | 154.07 | 703,490 | -0.48(-0.31%) |
Jan 21, 2021 | 156.00 | 157.94 | 153.75 | 154.55 | 641,394 | -1.71(-1.10%) |
Jan 20, 2021 | 155.15 | 156.64 | 154.88 | 156.26 | 591,642 | +1.71(+1.11%) |
Jan 19, 2021 | 156.84 | 157.17 | 153.99 | 154.55 | 657,734 | -2.00(-1.28%) |
Jan 15, 2021 | 154.51 | 156.93 | 152.86 | 156.55 | 737,513 | +0.29(+0.19%) |
Jan 14, 2021 | 157.71 | 158.29 | 155.51 | 156.26 | 713,746 | -0.95(-0.61%) |
Jan 13, 2021 | 160.53 | 161.56 | 156.60 | 157.22 | 862,407 | -4.47(-2.77%) |
Jan 12, 2021 | 158.57 | 163.67 | 157.62 | 161.69 | 989,851 | +3.11(+1.96%) |
Jan 11, 2021 | 156.83 | 159.81 | 155.89 | 158.58 | 632,725 | +0.17(+0.10%) |
Jan 08, 2021 | 157.52 | 159.67 | 155.66 | 158.41 | 824,473 | +0.80(+0.51%) |
Jan 07, 2021 | 157.80 | 159.52 | 155.22 | 157.61 | 978,836 | +1.22(+0.78%) |
Jan 06, 2021 | 151.77 | 158.84 | 150.89 | 156.40 | 2,904,980 | +12.83(+8.94%) |
Jan 05, 2021 | 142.55 | 144.00 | 141.65 | 143.56 | 681,572 | +1.01(+0.71%) |