Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 192.36 | 193.56 | 189.90 | 191.25 | 1,213,385 | -1.46(-0.76%) |
Mar 30, 2021 | 193.24 | 194.57 | 191.89 | 192.71 | 953,290 | +0.52(+0.27%) |
Mar 29, 2021 | 189.59 | 193.50 | 189.00 | 192.19 | 880,907 | +1.87(+0.98%) |
Mar 26, 2021 | 188.79 | 190.38 | 187.50 | 190.32 | 749,974 | +2.59(+1.38%) |
Mar 25, 2021 | 183.91 | 188.09 | 182.54 | 187.73 | 891,246 | +3.58(+1.94%) |
Mar 24, 2021 | 184.59 | 187.58 | 184.12 | 184.15 | 1,023,211 | -0.62(-0.33%) |
Mar 23, 2021 | 188.85 | 189.60 | 183.94 | 184.77 | 974,066 | -3.87(-2.05%) |
Mar 22, 2021 | 186.24 | 188.71 | 185.36 | 188.64 | 1,049,535 | +2.56(+1.38%) |
Mar 19, 2021 | 184.47 | 188.04 | 183.04 | 186.08 | 2,225,957 | +1.75(+0.95%) |
Mar 18, 2021 | 182.38 | 186.15 | 181.85 | 184.34 | 715,105 | +0.96(+0.52%) |
Mar 17, 2021 | 183.53 | 185.00 | 181.88 | 183.38 | 914,027 | +0.46(+0.25%) |
Mar 16, 2021 | 184.52 | 185.33 | 181.84 | 182.91 | 910,941 | -2.28(-1.23%) |
Mar 15, 2021 | 183.03 | 186.03 | 183.01 | 185.20 | 1,010,702 | +1.29(+0.70%) |
Mar 12, 2021 | 180.51 | 184.03 | 179.92 | 183.91 | 1,109,154 | +4.33(+2.41%) |
Mar 11, 2021 | 180.24 | 182.73 | 178.01 | 179.57 | 1,038,669 | -0.37(-0.21%) |
Mar 10, 2021 | 175.96 | 181.50 | 175.67 | 179.94 | 1,273,838 | +4.70(+2.68%) |
Mar 09, 2021 | 173.14 | 177.76 | 172.59 | 175.25 | 1,011,213 | +2.58(+1.49%) |
Mar 08, 2021 | 172.91 | 175.94 | 172.00 | 172.67 | 820,862 | +0.96(+0.56%) |
Mar 05, 2021 | 170.14 | 172.36 | 166.45 | 171.71 | 897,745 | +2.75(+1.63%) |
Mar 04, 2021 | 168.25 | 170.58 | 166.70 | 168.96 | 1,278,060 | +0.10(+0.06%) |
Mar 03, 2021 | 169.58 | 171.31 | 167.85 | 168.86 | 1,635,674 | -1.48(-0.87%) |
Mar 02, 2021 | 171.18 | 171.43 | 169.59 | 170.34 | 990,049 | -0.03(-0.02%) |
Mar 01, 2021 | 167.82 | 172.34 | 167.58 | 170.37 | 1,219,240 | +4.56(+2.75%) |
Feb 26, 2021 | 171.13 | 171.13 | 165.64 | 165.81 | 1,922,020 | -4.49(-2.64%) |
Feb 25, 2021 | 177.96 | 178.46 | 169.75 | 170.30 | 1,293,616 | -7.02(-3.96%) |
Feb 24, 2021 | 175.56 | 178.00 | 175.06 | 177.33 | 833,310 | +0.69(+0.39%) |
Feb 23, 2021 | 175.25 | 177.23 | 172.95 | 176.63 | 1,029,963 | +2.53(+1.45%) |
Feb 22, 2021 | 173.46 | 174.73 | 171.06 | 174.10 | 762,791 | +0.36(+0.21%) |
Feb 19, 2021 | 174.13 | 175.87 | 173.52 | 173.74 | 864,295 | -0.10(-0.06%) |
Feb 18, 2021 | 176.03 | 176.74 | 173.51 | 173.84 | 975,002 | -3.49(-1.97%) |
Feb 17, 2021 | 175.77 | 177.78 | 174.54 | 177.33 | 738,608 | +0.48(+0.27%) |
Feb 16, 2021 | 179.26 | 179.98 | 176.53 | 176.85 | 1,491,569 | -1.41(-0.79%) |
Feb 12, 2021 | 177.80 | 179.49 | 176.72 | 178.26 | 926,454 | +0.46(+0.26%) |
Feb 11, 2021 | 179.99 | 180.38 | 176.43 | 177.80 | 671,736 | -2.22(-1.23%) |
Feb 10, 2021 | 182.24 | 182.54 | 178.82 | 180.02 | 769,319 | -0.92(-0.51%) |
Feb 09, 2021 | 180.43 | 181.39 | 178.90 | 180.94 | 788,002 | +1.15(+0.64%) |
Feb 08, 2021 | 178.25 | 179.83 | 177.15 | 179.78 | 934,611 | +0.72(+0.40%) |
Feb 05, 2021 | 182.08 | 182.63 | 178.28 | 179.06 | 893,330 | -2.94(-1.62%) |
Feb 04, 2021 | 177.43 | 182.73 | 177.04 | 182.00 | 1,403,910 | +4.46(+2.51%) |
Feb 03, 2021 | 177.08 | 178.49 | 174.37 | 177.54 | 1,579,373 | +0.94(+0.53%) |
Feb 02, 2021 | 181.98 | 183.27 | 176.15 | 176.60 | 1,718,061 | +0.80(+0.46%) |
Feb 01, 2021 | 172.58 | 177.29 | 171.56 | 175.80 | 1,438,621 | +5.14(+3.01%) |
Jan 29, 2021 | 175.90 | 176.82 | 168.99 | 170.66 | 1,756,706 | -5.54(-3.14%) |
Jan 28, 2021 | 174.40 | 178.80 | 174.34 | 176.19 | 927,206 | +1.90(+1.09%) |
Jan 27, 2021 | 178.93 | 180.07 | 173.47 | 174.29 | 1,273,238 | -6.09(-3.38%) |
Jan 26, 2021 | 179.85 | 181.91 | 178.97 | 180.39 | 679,229 | +1.24(+0.69%) |
Jan 25, 2021 | 179.16 | 181.34 | 178.31 | 179.15 | 913,166 | -1.82(-1.01%) |
Jan 22, 2021 | 178.86 | 182.52 | 178.19 | 180.97 | 937,496 | +2.17(+1.21%) |
Jan 21, 2021 | 180.16 | 180.79 | 176.86 | 178.79 | 777,696 | -1.34(-0.74%) |
Jan 20, 2021 | 178.51 | 180.24 | 176.80 | 180.13 | 658,679 | +1.65(+0.93%) |
Jan 19, 2021 | 179.96 | 180.78 | 177.44 | 178.48 | 806,305 | -1.91(-1.06%) |
Jan 15, 2021 | 178.33 | 181.43 | 175.65 | 180.39 | 921,854 | +1.56(+0.88%) |
Jan 14, 2021 | 179.27 | 180.47 | 177.87 | 178.82 | 700,073 | -0.57(-0.32%) |
Jan 13, 2021 | 178.97 | 179.99 | 178.26 | 179.39 | 629,918 | +0.13(+0.07%) |
Jan 12, 2021 | 180.03 | 180.31 | 177.98 | 179.26 | 712,213 | -0.13(-0.07%) |
Jan 11, 2021 | 178.61 | 180.94 | 177.27 | 179.39 | 1,144,297 | -0.15(-0.08%) |
Jan 08, 2021 | 179.84 | 180.36 | 177.87 | 179.54 | 1,197,786 | +0.52(+0.29%) |
Jan 07, 2021 | 175.97 | 179.74 | 175.59 | 179.02 | 2,167,688 | +4.00(+2.29%) |
Jan 06, 2021 | 170.20 | 178.51 | 170.07 | 175.02 | 1,511,852 | +3.26(+1.90%) |
Jan 05, 2021 | 170.71 | 174.07 | 169.85 | 171.76 | 1,583,112 | +1.14(+0.67%) |