Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 131.36 | 136.31 | 130.99 | 135.45 | 10,268,600 | +5.53(+4.26%) |
Mar 30, 2021 | 128.31 | 131.64 | 126.08 | 129.92 | 7,365,063 | +0.75(+0.58%) |
Mar 29, 2021 | 132.44 | 132.88 | 128.77 | 129.17 | 7,749,233 | -3.69(-2.78%) |
Mar 26, 2021 | 135.19 | 135.65 | 129.44 | 132.87 | 10,130,910 | -2.15(-1.59%) |
Mar 25, 2021 | 129.38 | 135.21 | 128.49 | 135.01 | 12,243,405 | +3.78(+2.88%) |
Mar 24, 2021 | 139.93 | 139.93 | 131.04 | 131.23 | 11,082,116 | -7.11(-5.14%) |
Mar 23, 2021 | 145.58 | 145.77 | 137.51 | 138.34 | 9,527,209 | -8.57(-5.83%) |
Mar 22, 2021 | 145.49 | 148.18 | 144.84 | 146.91 | 6,182,946 | +2.09(+1.44%) |
Mar 19, 2021 | 140.82 | 144.96 | 140.76 | 144.82 | 10,808,964 | +4.57(+3.26%) |
Mar 18, 2021 | 145.03 | 146.46 | 139.94 | 140.25 | 7,492,892 | -7.03(-4.77%) |
Mar 17, 2021 | 143.51 | 148.25 | 142.21 | 147.28 | 6,614,438 | +1.64(+1.12%) |
Mar 16, 2021 | 148.50 | 148.98 | 142.98 | 145.64 | 5,404,038 | -2.33(-1.57%) |
Mar 15, 2021 | 146.64 | 148.26 | 145.33 | 147.97 | 3,343,768 | +1.71(+1.17%) |
Mar 12, 2021 | 145.66 | 146.44 | 143.28 | 146.26 | 4,352,475 | -0.44(-0.30%) |
Mar 11, 2021 | 144.24 | 146.97 | 143.56 | 146.70 | 7,868,151 | +5.46(+3.87%) |
Mar 10, 2021 | 143.56 | 145.99 | 140.42 | 141.24 | 6,411,566 | +0.28(+0.20%) |
Mar 09, 2021 | 136.98 | 142.63 | 136.94 | 140.96 | 8,832,504 | +6.26(+4.65%) |
Mar 08, 2021 | 139.56 | 141.43 | 134.08 | 134.70 | 8,514,708 | -3.83(-2.77%) |
Mar 05, 2021 | 137.07 | 138.61 | 128.22 | 138.53 | 13,063,736 | +3.34(+2.47%) |
Mar 04, 2021 | 139.44 | 141.23 | 132.84 | 135.20 | 15,438,531 | -4.50(-3.22%) |
Mar 03, 2021 | 145.45 | 146.58 | 139.61 | 139.70 | 9,610,615 | -6.90(-4.71%) |
Mar 02, 2021 | 151.01 | 151.10 | 146.26 | 146.60 | 3,782,633 | -4.74(-3.13%) |
Mar 01, 2021 | 149.91 | 152.02 | 149.56 | 151.34 | 3,970,993 | +3.59(+2.43%) |
Feb 26, 2021 | 147.44 | 150.18 | 143.26 | 147.75 | 6,646,314 | +1.12(+0.76%) |
Feb 25, 2021 | 152.73 | 154.53 | 145.93 | 146.63 | 7,840,503 | -6.21(-4.06%) |
Feb 24, 2021 | 150.49 | 154.49 | 149.57 | 152.84 | 6,823,102 | +2.27(+1.50%) |
Feb 23, 2021 | 151.29 | 152.71 | 144.34 | 150.57 | 12,553,035 | -3.45(-2.24%) |
Feb 22, 2021 | 158.60 | 159.08 | 153.72 | 154.03 | 5,999,487 | -4.77(-3.01%) |
Feb 19, 2021 | 157.48 | 161.22 | 157.15 | 158.80 | 5,586,494 | +2.53(+1.62%) |
Feb 18, 2021 | 158.53 | 158.88 | 155.04 | 156.27 | 6,704,518 | -4.17(-2.60%) |
Feb 17, 2021 | 159.13 | 160.75 | 156.23 | 160.44 | 6,935,786 | +0.56(+0.35%) |
Feb 16, 2021 | 165.15 | 165.21 | 159.14 | 159.88 | 6,556,324 | -4.15(-2.53%) |
Feb 12, 2021 | 165.02 | 166.09 | 162.91 | 164.04 | 4,426,702 | -1.51(-0.91%) |
Feb 11, 2021 | 169.32 | 169.32 | 163.76 | 165.54 | 4,508,616 | -2.18(-1.30%) |
Feb 10, 2021 | 172.85 | 174.19 | 165.24 | 167.72 | 4,942,865 | -3.84(-2.24%) |
Feb 09, 2021 | 173.90 | 174.49 | 171.04 | 171.56 | 3,638,133 | -2.13(-1.22%) |
Feb 08, 2021 | 168.31 | 173.76 | 167.02 | 173.69 | 5,067,122 | +7.20(+4.32%) |
Feb 05, 2021 | 163.68 | 167.22 | 162.49 | 166.49 | 4,887,894 | +4.00(+2.46%) |
Feb 04, 2021 | 161.71 | 163.60 | 160.31 | 162.49 | 2,494,351 | +1.70(+1.06%) |
Feb 03, 2021 | 162.39 | 164.23 | 160.28 | 160.79 | 5,320,078 | -2.17(-1.33%) |
Feb 02, 2021 | 161.45 | 163.22 | 157.88 | 162.96 | 8,523,001 | +3.61(+2.27%) |
Feb 01, 2021 | 156.05 | 159.79 | 154.50 | 159.35 | 7,311,975 | +6.73(+4.41%) |
Jan 29, 2021 | 153.36 | 156.77 | 150.01 | 152.62 | 5,700,490 | +1.24(+0.82%) |
Jan 28, 2021 | 153.13 | 155.43 | 150.34 | 151.38 | 5,297,497 | -0.66(-0.43%) |
Jan 27, 2021 | 152.05 | 158.76 | 148.62 | 152.04 | 8,669,752 | -2.08(-1.35%) |
Jan 26, 2021 | 157.93 | 158.58 | 153.45 | 154.12 | 5,534,902 | -2.75(-1.76%) |
Jan 25, 2021 | 153.12 | 156.89 | 151.13 | 156.87 | 5,198,770 | +4.57(+3.00%) |
Jan 22, 2021 | 149.70 | 153.04 | 148.55 | 152.30 | 5,294,994 | +1.78(+1.18%) |
Jan 21, 2021 | 154.50 | 154.96 | 149.77 | 150.52 | 3,799,586 | -3.34(-2.17%) |
Jan 20, 2021 | 154.83 | 156.40 | 153.46 | 153.87 | 4,207,479 | -0.09(-0.06%) |
Jan 19, 2021 | 153.29 | 154.79 | 152.88 | 153.96 | 7,040,650 | +2.49(+1.64%) |
Jan 15, 2021 | 152.77 | 155.56 | 150.36 | 151.47 | 4,140,711 | -1.70(-1.11%) |
Jan 14, 2021 | 148.98 | 153.33 | 148.93 | 153.17 | 6,165,567 | +4.85(+3.27%) |
Jan 13, 2021 | 149.29 | 150.58 | 148.04 | 148.31 | 2,710,442 | -0.78(-0.52%) |
Jan 12, 2021 | 148.44 | 150.02 | 147.41 | 149.09 | 3,803,556 | +1.29(+0.87%) |
Jan 11, 2021 | 148.31 | 149.24 | 145.50 | 147.81 | 3,269,253 | -1.48(-0.99%) |
Jan 08, 2021 | 148.89 | 151.86 | 146.26 | 149.28 | 4,237,978 | +0.33(+0.22%) |
Jan 07, 2021 | 144.67 | 149.11 | 143.97 | 148.95 | 4,313,368 | +5.88(+4.11%) |
Jan 06, 2021 | 139.60 | 145.00 | 139.21 | 143.07 | 6,567,591 | +2.87(+2.04%) |
Jan 05, 2021 | 139.96 | 140.99 | 139.20 | 140.21 | 4,506,935 | -0.50(-0.35%) |