Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 192.37 | 193.58 | 189.91 | 191.26 | 1,213,313 | -1.46(-0.76%) |
Mar 30, 2021 | 193.25 | 194.59 | 191.90 | 192.72 | 953,233 | +0.52(+0.27%) |
Mar 29, 2021 | 189.60 | 193.51 | 189.02 | 192.20 | 880,854 | +1.87(+0.98%) |
Mar 26, 2021 | 188.80 | 190.39 | 187.51 | 190.33 | 749,929 | +2.59(+1.38%) |
Mar 25, 2021 | 183.92 | 188.10 | 182.55 | 187.74 | 891,193 | +3.58(+1.94%) |
Mar 24, 2021 | 184.60 | 187.59 | 184.13 | 184.16 | 1,023,149 | -0.62(-0.33%) |
Mar 23, 2021 | 188.86 | 189.61 | 183.95 | 184.78 | 974,007 | -3.87(-2.05%) |
Mar 22, 2021 | 186.25 | 188.72 | 185.37 | 188.65 | 1,049,472 | +2.56(+1.38%) |
Mar 19, 2021 | 184.49 | 188.06 | 183.05 | 186.09 | 2,225,823 | +1.74(+0.95%) |
Mar 18, 2021 | 182.39 | 186.16 | 181.86 | 184.35 | 715,062 | +0.96(+0.52%) |
Mar 17, 2021 | 183.54 | 185.01 | 181.89 | 183.39 | 913,972 | +0.46(+0.25%) |
Mar 16, 2021 | 184.53 | 185.34 | 181.85 | 182.93 | 910,886 | -2.29(-1.23%) |
Mar 15, 2021 | 183.04 | 186.04 | 183.02 | 185.21 | 1,010,641 | +1.30(+0.70%) |
Mar 12, 2021 | 180.52 | 184.04 | 179.94 | 183.92 | 1,109,087 | +4.33(+2.41%) |
Mar 11, 2021 | 180.25 | 182.74 | 178.02 | 179.58 | 1,038,607 | -0.37(-0.21%) |
Mar 10, 2021 | 175.97 | 181.51 | 175.68 | 179.96 | 1,273,762 | +4.70(+2.68%) |
Mar 09, 2021 | 173.15 | 177.77 | 172.60 | 175.26 | 1,011,153 | +2.58(+1.49%) |
Mar 08, 2021 | 172.92 | 175.95 | 172.01 | 172.68 | 820,813 | +0.96(+0.56%) |
Mar 05, 2021 | 170.15 | 172.37 | 166.46 | 171.72 | 897,692 | +2.75(+1.62%) |
Mar 04, 2021 | 168.27 | 170.59 | 166.71 | 168.97 | 1,277,984 | +0.10(+0.06%) |
Mar 03, 2021 | 169.59 | 171.31 | 167.86 | 168.87 | 1,635,576 | -1.48(-0.87%) |
Mar 02, 2021 | 171.19 | 171.44 | 169.60 | 170.35 | 989,990 | -0.03(-0.02%) |
Mar 01, 2021 | 167.83 | 172.34 | 167.59 | 170.38 | 1,219,167 | +4.56(+2.75%) |
Feb 26, 2021 | 171.15 | 171.15 | 165.65 | 165.82 | 1,921,905 | -4.49(-2.64%) |
Feb 25, 2021 | 177.97 | 178.47 | 169.76 | 170.31 | 1,293,539 | -7.02(-3.96%) |
Feb 24, 2021 | 175.57 | 178.01 | 175.07 | 177.34 | 833,260 | +0.69(+0.39%) |
Feb 23, 2021 | 175.26 | 177.24 | 172.97 | 176.64 | 1,029,901 | +2.53(+1.46%) |
Feb 22, 2021 | 173.47 | 174.74 | 171.07 | 174.11 | 762,745 | +0.36(+0.21%) |
Feb 19, 2021 | 174.14 | 175.88 | 173.53 | 173.75 | 864,243 | -0.10(-0.06%) |
Feb 18, 2021 | 176.04 | 176.75 | 173.52 | 173.84 | 974,943 | -3.49(-1.97%) |
Feb 17, 2021 | 175.78 | 177.79 | 174.55 | 177.34 | 738,564 | +0.48(+0.27%) |
Feb 16, 2021 | 179.27 | 179.99 | 176.54 | 176.86 | 1,491,480 | -1.41(-0.79%) |
Feb 12, 2021 | 177.81 | 179.50 | 176.73 | 178.27 | 926,399 | +0.46(+0.26%) |
Feb 11, 2021 | 180.00 | 180.39 | 176.44 | 177.81 | 671,696 | -2.22(-1.23%) |
Feb 10, 2021 | 182.25 | 182.55 | 178.83 | 180.03 | 769,273 | -0.92(-0.51%) |
Feb 09, 2021 | 180.44 | 181.40 | 178.91 | 180.95 | 787,955 | +1.16(+0.64%) |
Feb 08, 2021 | 178.26 | 179.84 | 177.16 | 179.79 | 934,554 | +0.72(+0.40%) |
Feb 05, 2021 | 182.09 | 182.64 | 178.30 | 179.07 | 893,276 | -2.94(-1.62%) |
Feb 04, 2021 | 177.44 | 182.74 | 177.05 | 182.01 | 1,403,825 | +4.46(+2.51%) |
Feb 03, 2021 | 177.09 | 178.50 | 174.38 | 177.55 | 1,579,278 | +0.94(+0.53%) |
Feb 02, 2021 | 181.99 | 183.28 | 176.16 | 176.61 | 1,717,958 | +0.80(+0.46%) |
Feb 01, 2021 | 172.59 | 177.30 | 171.58 | 175.81 | 1,438,534 | +5.15(+3.01%) |
Jan 29, 2021 | 175.91 | 176.83 | 169.00 | 170.67 | 1,756,600 | -5.54(-3.14%) |
Jan 28, 2021 | 174.41 | 178.81 | 174.35 | 176.20 | 927,150 | +1.90(+1.09%) |
Jan 27, 2021 | 178.94 | 180.09 | 173.48 | 174.31 | 1,273,161 | -6.09(-3.38%) |
Jan 26, 2021 | 179.86 | 181.93 | 178.98 | 180.40 | 679,189 | +1.24(+0.69%) |
Jan 25, 2021 | 179.18 | 181.35 | 178.32 | 179.16 | 913,111 | -1.82(-1.01%) |
Jan 22, 2021 | 178.87 | 182.53 | 178.20 | 180.98 | 937,439 | +2.17(+1.21%) |
Jan 21, 2021 | 180.17 | 180.80 | 176.87 | 178.80 | 777,649 | -1.34(-0.74%) |
Jan 20, 2021 | 178.52 | 180.25 | 176.81 | 180.15 | 658,639 | +1.65(+0.93%) |
Jan 19, 2021 | 179.97 | 180.79 | 177.46 | 178.49 | 806,257 | -1.91(-1.06%) |
Jan 15, 2021 | 178.34 | 181.44 | 175.66 | 180.40 | 921,798 | +1.56(+0.88%) |
Jan 14, 2021 | 179.28 | 180.48 | 177.88 | 178.83 | 700,031 | -0.57(-0.32%) |
Jan 13, 2021 | 178.98 | 180.00 | 178.27 | 179.40 | 629,880 | +0.13(+0.07%) |
Jan 12, 2021 | 180.04 | 180.32 | 177.99 | 179.27 | 712,171 | -0.13(-0.07%) |
Jan 11, 2021 | 178.62 | 180.95 | 177.28 | 179.40 | 1,144,228 | -0.15(-0.08%) |
Jan 08, 2021 | 179.85 | 180.37 | 177.88 | 179.55 | 1,197,714 | +0.52(+0.29%) |
Jan 07, 2021 | 175.98 | 179.75 | 175.60 | 179.03 | 2,167,558 | +4.00(+2.29%) |
Jan 06, 2021 | 170.21 | 178.52 | 170.08 | 175.03 | 1,511,761 | +3.26(+1.90%) |
Jan 05, 2021 | 170.72 | 174.08 | 169.86 | 171.77 | 1,583,018 | +1.14(+0.67%) |