Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 175.79 | 177.36 | 175.00 | 176.33 | 1,975,899 | +0.54(+0.31%) |
Mar 30, 2021 | 180.31 | 180.98 | 175.15 | 175.78 | 1,896,532 | -4.31(-2.39%) |
Mar 29, 2021 | 179.41 | 180.56 | 177.80 | 180.10 | 1,530,774 | -0.18(-0.10%) |
Mar 26, 2021 | 175.08 | 180.55 | 174.79 | 180.28 | 2,231,994 | +5.32(+3.04%) |
Mar 25, 2021 | 174.61 | 176.03 | 174.03 | 174.95 | 2,286,309 | +1.62(+0.93%) |
Mar 24, 2021 | 171.50 | 175.83 | 171.50 | 173.33 | 2,159,417 | +1.15(+0.67%) |
Mar 23, 2021 | 173.72 | 173.81 | 171.28 | 172.18 | 1,778,680 | -0.33(-0.19%) |
Mar 22, 2021 | 171.17 | 172.97 | 170.76 | 172.51 | 2,299,165 | +0.43(+0.25%) |
Mar 19, 2021 | 174.05 | 175.07 | 170.47 | 172.08 | 10,871,916 | -1.99(-1.14%) |
Mar 18, 2021 | 173.80 | 176.25 | 173.47 | 174.07 | 1,734,143 | -1.70(-0.97%) |
Mar 17, 2021 | 175.20 | 176.37 | 173.79 | 175.78 | 2,118,511 | -0.37(-0.21%) |
Mar 16, 2021 | 176.59 | 178.23 | 175.83 | 176.15 | 2,155,965 | -0.75(-0.42%) |
Mar 15, 2021 | 171.00 | 177.12 | 171.00 | 176.90 | 2,984,625 | +5.90(+3.45%) |
Mar 12, 2021 | 169.08 | 171.28 | 168.92 | 171.00 | 1,454,078 | +1.13(+0.67%) |
Mar 11, 2021 | 168.85 | 172.14 | 168.60 | 169.86 | 1,456,192 | +0.39(+0.23%) |
Mar 10, 2021 | 171.03 | 171.82 | 168.73 | 169.47 | 2,114,792 | -0.92(-0.54%) |
Mar 09, 2021 | 169.42 | 171.54 | 168.59 | 170.39 | 2,416,779 | +2.46(+1.46%) |
Mar 08, 2021 | 166.86 | 170.93 | 165.44 | 167.93 | 2,740,021 | +2.01(+1.21%) |
Mar 05, 2021 | 159.94 | 166.61 | 159.63 | 165.92 | 2,724,332 | +6.75(+4.24%) |
Mar 04, 2021 | 162.27 | 163.70 | 158.17 | 159.18 | 2,161,190 | -3.24(-1.99%) |
Mar 03, 2021 | 161.51 | 162.97 | 160.40 | 162.41 | 1,844,509 | -0.42(-0.26%) |
Mar 02, 2021 | 165.23 | 165.67 | 161.83 | 162.83 | 2,243,615 | -2.38(-1.44%) |
Mar 01, 2021 | 163.61 | 166.10 | 162.49 | 165.22 | 1,815,841 | +3.24(+2.00%) |
Feb 26, 2021 | 164.19 | 165.25 | 161.70 | 161.98 | 2,841,544 | -1.41(-0.86%) |
Feb 25, 2021 | 162.68 | 165.32 | 162.39 | 163.38 | 2,670,418 | -1.01(-0.62%) |
Feb 24, 2021 | 158.33 | 164.61 | 157.31 | 164.40 | 2,116,098 | +4.24(+2.65%) |
Feb 23, 2021 | 159.50 | 162.52 | 158.38 | 160.16 | 2,020,231 | +1.16(+0.73%) |
Feb 22, 2021 | 156.50 | 159.69 | 155.56 | 159.00 | 1,574,153 | +1.42(+0.90%) |
Feb 19, 2021 | 160.87 | 161.40 | 157.31 | 157.57 | 2,149,449 | -3.08(-1.92%) |
Feb 18, 2021 | 155.65 | 161.05 | 154.75 | 160.66 | 2,391,492 | +5.09(+3.27%) |
Feb 17, 2021 | 154.33 | 155.84 | 153.13 | 155.56 | 1,365,423 | +0.90(+0.58%) |
Feb 16, 2021 | 154.43 | 156.13 | 153.61 | 154.66 | 2,174,941 | -0.81(-0.52%) |
Feb 12, 2021 | 154.52 | 155.63 | 152.87 | 155.47 | 1,964,338 | +0.21(+0.14%) |
Feb 11, 2021 | 156.74 | 156.78 | 155.05 | 155.26 | 1,277,621 | -0.13(-0.08%) |
Feb 10, 2021 | 156.75 | 156.99 | 154.74 | 155.39 | 1,726,949 | -0.41(-0.26%) |
Feb 09, 2021 | 156.25 | 156.76 | 154.91 | 155.80 | 1,878,760 | -0.50(-0.32%) |
Feb 08, 2021 | 156.34 | 157.05 | 154.98 | 156.30 | 1,885,633 | +0.59(+0.38%) |
Feb 05, 2021 | 158.91 | 159.69 | 155.60 | 155.70 | 1,650,521 | -3.05(-1.92%) |
Feb 04, 2021 | 156.44 | 158.85 | 154.86 | 158.76 | 1,513,846 | +3.47(+2.24%) |
Feb 03, 2021 | 155.51 | 156.23 | 154.75 | 155.28 | 1,946,453 | -1.44(-0.92%) |
Feb 02, 2021 | 155.71 | 157.42 | 154.07 | 156.73 | 2,001,830 | +1.89(+1.22%) |
Feb 01, 2021 | 153.84 | 156.81 | 153.74 | 154.84 | 1,848,701 | +1.14(+0.74%) |
Jan 29, 2021 | 155.63 | 157.72 | 153.06 | 153.69 | 3,450,807 | -1.52(-0.98%) |
Jan 28, 2021 | 157.31 | 160.63 | 155.08 | 155.21 | 2,351,132 | +1.00(+0.65%) |
Jan 27, 2021 | 152.88 | 160.91 | 151.33 | 154.21 | 3,798,039 | +1.06(+0.69%) |
Jan 26, 2021 | 152.98 | 154.35 | 151.73 | 153.14 | 3,075,319 | +0.79(+0.52%) |
Jan 25, 2021 | 150.19 | 152.72 | 149.70 | 152.35 | 1,988,019 | +1.58(+1.05%) |
Jan 22, 2021 | 150.00 | 151.20 | 148.75 | 150.77 | 2,035,782 | +0.88(+0.59%) |
Jan 21, 2021 | 150.97 | 151.12 | 149.02 | 149.89 | 2,005,970 | -1.23(-0.81%) |
Jan 20, 2021 | 150.83 | 151.56 | 149.50 | 151.12 | 1,549,089 | +0.34(+0.23%) |
Jan 19, 2021 | 149.98 | 150.99 | 149.06 | 150.77 | 1,830,112 | +0.80(+0.53%) |
Jan 15, 2021 | 150.41 | 150.52 | 148.28 | 149.97 | 3,099,495 | -0.74(-0.49%) |
Jan 14, 2021 | 153.28 | 153.58 | 150.32 | 150.71 | 2,783,719 | -2.56(-1.67%) |
Jan 13, 2021 | 150.79 | 154.22 | 149.86 | 153.26 | 3,380,366 | -4.10(-2.60%) |
Jan 12, 2021 | 156.98 | 157.81 | 155.46 | 157.36 | 1,759,662 | +0.51(+0.33%) |
Jan 11, 2021 | 159.10 | 159.71 | 156.49 | 156.85 | 1,327,834 | -2.36(-1.48%) |
Jan 08, 2021 | 157.28 | 160.45 | 156.66 | 159.21 | 2,834,776 | +2.05(+1.30%) |
Jan 07, 2021 | 156.43 | 158.19 | 155.85 | 157.16 | 1,715,452 | +0.88(+0.57%) |
Jan 06, 2021 | 154.63 | 157.71 | 154.54 | 156.28 | 1,767,373 | -0.55(-0.35%) |
Jan 05, 2021 | 157.01 | 158.40 | 155.79 | 156.83 | 1,602,461 | -0.44(-0.28%) |