Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 143.60 | 144.91 | 142.21 | 142.60 | 2,038,912 | +0.70(+0.49%) |
Mar 30, 2021 | 142.69 | 143.05 | 140.37 | 141.90 | 1,381,040 | -1.00(-0.70%) |
Mar 29, 2021 | 146.03 | 146.03 | 141.91 | 142.90 | 777,437 | -3.89(-2.65%) |
Mar 26, 2021 | 147.38 | 147.38 | 143.12 | 146.79 | 740,256 | +1.43(+0.99%) |
Mar 25, 2021 | 141.94 | 145.72 | 138.53 | 145.36 | 987,923 | +2.25(+1.57%) |
Mar 24, 2021 | 144.48 | 147.48 | 143.04 | 143.11 | 1,065,318 | +0.16(+0.11%) |
Mar 23, 2021 | 147.20 | 148.39 | 141.94 | 142.96 | 783,644 | -5.54(-3.73%) |
Mar 22, 2021 | 147.96 | 149.33 | 145.18 | 148.50 | 758,515 | +0.63(+0.43%) |
Mar 19, 2021 | 149.03 | 149.73 | 145.07 | 147.87 | 1,711,760 | -0.99(-0.67%) |
Mar 18, 2021 | 151.74 | 154.75 | 148.75 | 148.86 | 1,359,612 | -3.31(-2.17%) |
Mar 17, 2021 | 149.59 | 153.08 | 147.94 | 152.17 | 1,039,289 | +0.54(+0.35%) |
Mar 16, 2021 | 156.09 | 156.09 | 150.61 | 151.63 | 981,134 | -3.39(-2.18%) |
Mar 15, 2021 | 152.34 | 155.91 | 152.34 | 155.02 | 722,207 | +1.51(+0.99%) |
Mar 12, 2021 | 156.22 | 158.05 | 152.11 | 153.51 | 1,009,105 | -3.89(-2.47%) |
Mar 11, 2021 | 152.55 | 158.11 | 150.54 | 157.40 | 1,628,354 | +9.14(+6.16%) |
Mar 10, 2021 | 145.68 | 152.17 | 145.19 | 148.27 | 1,989,611 | +6.36(+4.48%) |
Mar 09, 2021 | 140.11 | 144.40 | 138.53 | 141.91 | 1,252,019 | +4.94(+3.61%) |
Mar 08, 2021 | 141.13 | 142.81 | 136.53 | 136.96 | 1,358,898 | -3.10(-2.22%) |
Mar 05, 2021 | 140.45 | 140.75 | 130.28 | 140.07 | 1,455,141 | +2.31(+1.67%) |
Mar 04, 2021 | 142.07 | 142.77 | 133.49 | 137.76 | 2,990,660 | -5.34(-3.73%) |
Mar 03, 2021 | 149.83 | 150.59 | 142.84 | 143.11 | 1,563,449 | -6.54(-4.37%) |
Mar 02, 2021 | 149.81 | 154.43 | 149.31 | 149.65 | 1,356,639 | +0.75(+0.50%) |
Mar 01, 2021 | 155.81 | 157.01 | 147.49 | 148.90 | 2,450,337 | -4.15(-2.71%) |
Feb 26, 2021 | 148.93 | 154.70 | 147.80 | 153.05 | 1,765,152 | +3.63(+2.43%) |
Feb 25, 2021 | 157.20 | 158.59 | 147.89 | 149.41 | 1,360,885 | -7.22(-4.61%) |
Feb 24, 2021 | 150.38 | 157.84 | 148.74 | 156.64 | 1,864,873 | +6.11(+4.06%) |
Feb 23, 2021 | 146.23 | 151.15 | 137.40 | 150.53 | 2,376,827 | -1.82(-1.19%) |
Feb 22, 2021 | 150.06 | 155.65 | 149.53 | 152.34 | 2,379,366 | +0.31(+0.20%) |
Feb 19, 2021 | 140.93 | 152.82 | 140.67 | 152.03 | 3,831,379 | +14.32(+10.40%) |
Feb 18, 2021 | 146.49 | 147.24 | 137.00 | 137.71 | 4,186,466 | -15.59(-10.17%) |
Feb 17, 2021 | 158.32 | 158.45 | 150.25 | 153.30 | 2,374,227 | -4.60(-2.92%) |
Feb 16, 2021 | 165.98 | 166.81 | 157.39 | 157.90 | 1,919,032 | -2.38(-1.48%) |
Feb 12, 2021 | 160.11 | 161.56 | 156.80 | 160.28 | 1,633,259 | +4.66(+3.00%) |
Feb 11, 2021 | 151.96 | 156.20 | 150.43 | 155.62 | 1,493,858 | +3.70(+2.43%) |
Feb 10, 2021 | 156.99 | 157.51 | 151.00 | 151.92 | 1,525,961 | -2.57(-1.66%) |
Feb 09, 2021 | 156.11 | 157.01 | 151.68 | 154.49 | 1,578,985 | -2.79(-1.78%) |
Feb 08, 2021 | 155.76 | 159.51 | 154.61 | 157.28 | 2,591,849 | +4.27(+2.79%) |
Feb 05, 2021 | 152.84 | 154.89 | 150.25 | 153.01 | 5,105,526 | +2.21(+1.47%) |
Feb 04, 2021 | 148.89 | 152.35 | 147.62 | 150.80 | 8,616,510 | -6.80(-4.31%) |
Feb 03, 2021 | 162.09 | 166.59 | 156.16 | 157.59 | 2,331,212 | -7.17(-4.35%) |
Feb 02, 2021 | 164.96 | 167.10 | 163.28 | 164.77 | 1,207,498 | +2.80(+1.73%) |
Feb 01, 2021 | 161.39 | 163.45 | 158.99 | 161.96 | 1,267,474 | +3.61(+2.28%) |
Jan 29, 2021 | 160.71 | 164.97 | 156.17 | 158.35 | 3,218,650 | -3.61(-2.23%) |
Jan 28, 2021 | 166.10 | 166.62 | 159.54 | 161.96 | 1,751,767 | -2.41(-1.47%) |
Jan 27, 2021 | 165.75 | 166.08 | 157.09 | 164.38 | 2,986,298 | -6.36(-3.72%) |
Jan 26, 2021 | 173.11 | 174.09 | 168.06 | 170.74 | 1,444,391 | -1.50(-0.87%) |
Jan 25, 2021 | 169.39 | 174.75 | 167.52 | 172.23 | 1,409,589 | +3.12(+1.85%) |
Jan 22, 2021 | 168.65 | 170.24 | 166.64 | 169.11 | 2,089,852 | -2.63(-1.53%) |
Jan 21, 2021 | 176.69 | 177.17 | 169.80 | 171.74 | 1,357,277 | -3.68(-2.10%) |
Jan 20, 2021 | 182.54 | 183.36 | 174.63 | 175.42 | 1,442,423 | -4.93(-2.73%) |
Jan 19, 2021 | 176.21 | 180.71 | 173.66 | 180.34 | 1,561,461 | +4.97(+2.84%) |
Jan 15, 2021 | 175.23 | 178.91 | 173.03 | 175.37 | 1,229,155 | -2.17(-1.22%) |
Jan 14, 2021 | 175.72 | 179.21 | 175.72 | 177.54 | 1,065,517 | +2.38(+1.36%) |
Jan 13, 2021 | 178.06 | 178.14 | 173.29 | 175.16 | 1,521,616 | -2.51(-1.41%) |
Jan 12, 2021 | 172.59 | 178.29 | 171.82 | 177.67 | 1,700,268 | +5.07(+2.94%) |
Jan 11, 2021 | 174.06 | 175.23 | 168.83 | 172.59 | 3,019,949 | -6.63(-3.70%) |
Jan 08, 2021 | 179.60 | 181.98 | 173.93 | 179.22 | 1,704,444 | +0.10(+0.05%) |
Jan 07, 2021 | 178.62 | 182.29 | 175.77 | 179.13 | 3,026,796 | +8.67(+5.08%) |
Jan 06, 2021 | 161.12 | 173.86 | 161.12 | 170.46 | 3,423,607 | +11.85(+7.47%) |
Jan 05, 2021 | 148.63 | 162.36 | 148.63 | 158.62 | 2,698,030 | +10.03(+6.75%) |