Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 168.12 | 169.27 | 168.03 | 168.80 | 2,812 | +1.50(+0.90%) |
Mar 30, 2021 | 167.47 | 167.89 | 167.15 | 167.30 | 14,799 | -0.31(-0.19%) |
Mar 29, 2021 | 166.73 | 168.37 | 166.73 | 167.61 | 6,346 | -0.04(-0.02%) |
Mar 26, 2021 | 165.94 | 167.65 | 165.94 | 167.65 | 3,367 | +1.87(+1.13%) |
Mar 25, 2021 | 164.21 | 166.10 | 164.16 | 165.79 | 3,119 | +0.44(+0.27%) |
Mar 24, 2021 | 167.81 | 167.81 | 165.34 | 165.34 | 3,849 | -1.46(-0.88%) |
Mar 23, 2021 | 169.54 | 169.54 | 166.71 | 166.81 | 3,018 | -3.51(-2.06%) |
Mar 22, 2021 | 169.68 | 170.36 | 169.54 | 170.31 | 5,249 | +0.36(+0.21%) |
Mar 19, 2021 | 169.20 | 170.05 | 169.07 | 169.96 | 6,443 | +0.71(+0.42%) |
Mar 18, 2021 | 170.11 | 171.70 | 169.25 | 169.25 | 3,220 | -2.31(-1.35%) |
Mar 17, 2021 | 170.52 | 171.84 | 169.58 | 171.56 | 51,887 | +0.97(+0.57%) |
Mar 16, 2021 | 170.97 | 171.57 | 170.05 | 170.59 | 33,652 | -0.75(-0.44%) |
Mar 15, 2021 | 171.44 | 171.44 | 170.24 | 171.34 | 6,923 | +0.37(+0.22%) |
Mar 12, 2021 | 169.54 | 170.96 | 169.54 | 170.96 | 1,795 | +0.96(+0.56%) |
Mar 11, 2021 | 169.79 | 170.23 | 169.12 | 170.01 | 3,942 | +1.63(+0.97%) |
Mar 10, 2021 | 168.09 | 169.22 | 168.09 | 168.37 | 4,100 | +1.13(+0.68%) |
Mar 09, 2021 | 166.36 | 168.96 | 166.36 | 167.25 | 5,224 | +1.83(+1.10%) |
Mar 08, 2021 | 167.14 | 167.49 | 165.42 | 165.42 | 3,421 | -0.23(-0.14%) |
Mar 05, 2021 | 164.40 | 165.65 | 161.29 | 165.65 | 19,435 | +3.02(+1.86%) |
Mar 04, 2021 | 165.73 | 166.05 | 161.40 | 162.63 | 11,061 | -4.14(-2.48%) |
Mar 03, 2021 | 169.25 | 169.25 | 166.31 | 166.76 | 17,547 | -2.61(-1.54%) |
Mar 02, 2021 | 170.60 | 170.60 | 169.38 | 169.38 | 4,540 | -1.21(-0.71%) |
Mar 01, 2021 | 171.41 | 171.43 | 170.23 | 170.59 | 29,874 | +1.07(+0.63%) |
Feb 26, 2021 | 170.76 | 171.06 | 168.17 | 169.52 | 5,703 | -1.13(-0.66%) |
Feb 25, 2021 | 172.88 | 172.88 | 169.84 | 170.65 | 6,395 | -2.13(-1.23%) |
Feb 24, 2021 | 170.48 | 173.65 | 170.48 | 172.78 | 4,965 | +3.31(+1.95%) |
Feb 23, 2021 | 170.37 | 170.37 | 168.22 | 169.46 | 7,031 | -1.25(-0.73%) |
Feb 22, 2021 | 172.31 | 172.31 | 170.41 | 170.71 | 2,931 | -2.28(-1.32%) |
Feb 19, 2021 | 174.48 | 174.48 | 172.99 | 172.99 | 3,696 | -0.76(-0.44%) |
Feb 18, 2021 | 174.32 | 174.50 | 173.75 | 173.75 | 11,771 | -1.40(-0.80%) |
Feb 17, 2021 | 173.74 | 175.15 | 173.74 | 175.15 | 3,223 | +0.53(+0.30%) |
Feb 16, 2021 | 175.86 | 175.90 | 174.22 | 174.62 | 8,748 | -1.26(-0.72%) |
Feb 12, 2021 | 175.21 | 175.94 | 175.14 | 175.88 | 3,380 | -0.15(-0.08%) |
Feb 11, 2021 | 176.14 | 176.14 | 175.04 | 176.03 | 3,018 | +0.53(+0.30%) |
Feb 10, 2021 | 176.09 | 176.27 | 175.48 | 175.50 | 3,563 | +0.22(+0.13%) |
Feb 09, 2021 | 175.14 | 175.77 | 174.95 | 175.28 | 5,068 | +0.56(+0.32%) |
Feb 08, 2021 | 174.59 | 174.72 | 173.89 | 174.72 | 11,018 | +1.50(+0.86%) |
Feb 05, 2021 | 173.99 | 173.99 | 172.66 | 173.22 | 2,957 | +0.74(+0.43%) |
Feb 04, 2021 | 172.48 | 172.57 | 171.87 | 172.48 | 5,988 | +0.92(+0.54%) |
Feb 03, 2021 | 171.82 | 172.04 | 171.20 | 171.56 | 4,572 | -0.68(-0.39%) |
Feb 02, 2021 | 174.24 | 174.24 | 172.24 | 172.24 | 12,232 | +0.83(+0.48%) |
Feb 01, 2021 | 171.36 | 172.51 | 170.94 | 171.41 | 24,662 | +1.18(+0.69%) |
Jan 29, 2021 | 173.47 | 173.47 | 168.65 | 170.23 | 12,252 | -2.79(-1.61%) |
Jan 28, 2021 | 172.57 | 174.31 | 172.57 | 173.02 | 7,834 | +1.34(+0.78%) |
Jan 27, 2021 | 174.98 | 174.98 | 171.51 | 171.68 | 13,492 | -4.64(-2.63%) |
Jan 26, 2021 | 177.40 | 178.08 | 176.08 | 176.32 | 12,125 | -0.10(-0.06%) |
Jan 25, 2021 | 175.36 | 176.42 | 174.62 | 176.42 | 10,283 | +1.53(+0.88%) |
Jan 22, 2021 | 172.97 | 175.16 | 172.97 | 174.89 | 5,915 | +1.13(+0.65%) |
Jan 21, 2021 | 175.16 | 175.16 | 172.97 | 173.76 | 8,439 | -1.62(-0.92%) |
Jan 20, 2021 | 176.25 | 176.53 | 175.20 | 175.38 | 6,648 | -0.80(-0.46%) |
Jan 19, 2021 | 175.18 | 176.18 | 175.18 | 176.18 | 34,724 | +2.16(+1.24%) |
Jan 15, 2021 | 174.17 | 174.29 | 172.61 | 174.03 | 21,653 | -0.57(-0.33%) |
Jan 14, 2021 | 174.44 | 175.16 | 173.85 | 174.59 | 5,502 | +1.12(+0.64%) |
Jan 13, 2021 | 174.54 | 174.54 | 173.48 | 173.48 | 6,097 | -0.83(-0.48%) |
Jan 12, 2021 | 174.82 | 175.74 | 173.51 | 174.31 | 7,299 | -0.95(-0.54%) |
Jan 11, 2021 | 173.09 | 175.69 | 173.09 | 175.26 | 14,135 | +2.00(+1.15%) |
Jan 08, 2021 | 173.11 | 174.02 | 172.39 | 173.26 | 3,485 | -0.05(-0.03%) |
Jan 07, 2021 | 171.32 | 173.56 | 171.32 | 173.31 | 6,898 | +2.17(+1.27%) |
Jan 06, 2021 | 167.87 | 172.30 | 167.87 | 171.14 | 8,170 | +1.52(+0.90%) |
Jan 05, 2021 | 167.83 | 169.61 | 167.83 | 169.61 | 4,066 | +0.90(+0.53%) |