Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 149.75 | 150.31 | 148.33 | 148.43 | 1,401,033 | -1.78(-1.19%) |
Mar 30, 2021 | 151.16 | 151.64 | 149.79 | 150.21 | 722,971 | -1.62(-1.07%) |
Mar 29, 2021 | 151.25 | 152.55 | 148.22 | 151.82 | 1,130,202 | +0.15(+0.10%) |
Mar 26, 2021 | 151.88 | 152.30 | 149.66 | 151.67 | 696,325 | -0.11(-0.07%) |
Mar 25, 2021 | 149.61 | 152.04 | 148.04 | 151.78 | 625,075 | +2.33(+1.56%) |
Mar 24, 2021 | 148.70 | 151.31 | 148.59 | 149.44 | 843,077 | +0.55(+0.37%) |
Mar 23, 2021 | 149.43 | 151.07 | 148.35 | 148.90 | 810,986 | -0.60(-0.40%) |
Mar 22, 2021 | 148.44 | 149.97 | 148.09 | 149.50 | 577,830 | +0.60(+0.40%) |
Mar 19, 2021 | 151.47 | 152.08 | 148.87 | 148.90 | 2,110,701 | -2.67(-1.76%) |
Mar 18, 2021 | 150.77 | 151.77 | 149.54 | 151.57 | 611,664 | +0.13(+0.09%) |
Mar 17, 2021 | 151.60 | 151.82 | 149.77 | 151.44 | 745,160 | -0.40(-0.26%) |
Mar 16, 2021 | 149.56 | 152.01 | 149.00 | 151.83 | 648,814 | +2.55(+1.71%) |
Mar 15, 2021 | 146.73 | 149.66 | 146.39 | 149.28 | 943,176 | +2.53(+1.72%) |
Mar 12, 2021 | 145.49 | 146.84 | 145.24 | 146.75 | 1,022,317 | +1.36(+0.93%) |
Mar 11, 2021 | 145.12 | 146.78 | 144.69 | 145.40 | 828,910 | +0.28(+0.19%) |
Mar 10, 2021 | 146.05 | 146.76 | 144.85 | 145.12 | 1,022,070 | -1.15(-0.79%) |
Mar 09, 2021 | 145.12 | 147.21 | 144.79 | 146.27 | 1,410,301 | +2.34(+1.63%) |
Mar 08, 2021 | 142.33 | 145.17 | 140.78 | 143.93 | 1,011,277 | +1.80(+1.26%) |
Mar 05, 2021 | 142.29 | 142.70 | 138.56 | 142.13 | 1,521,777 | +0.32(+0.23%) |
Mar 04, 2021 | 143.54 | 144.64 | 140.81 | 141.81 | 1,650,386 | -1.34(-0.93%) |
Mar 03, 2021 | 144.37 | 145.10 | 142.70 | 143.14 | 1,466,700 | -1.23(-0.85%) |
Mar 02, 2021 | 143.56 | 145.05 | 142.47 | 144.37 | 1,402,771 | +1.14(+0.80%) |
Mar 01, 2021 | 144.41 | 146.07 | 142.74 | 143.23 | 1,182,872 | -0.10(-0.07%) |
Feb 26, 2021 | 145.96 | 146.47 | 143.25 | 143.33 | 2,576,403 | -2.49(-1.70%) |
Feb 25, 2021 | 146.67 | 148.01 | 144.33 | 145.82 | 1,446,401 | -1.30(-0.88%) |
Feb 24, 2021 | 146.79 | 147.66 | 145.99 | 147.12 | 1,292,891 | +0.25(+0.17%) |
Feb 23, 2021 | 148.92 | 149.25 | 146.82 | 146.87 | 1,124,968 | -1.95(-1.31%) |
Feb 22, 2021 | 148.85 | 149.19 | 146.89 | 148.82 | 1,480,900 | -0.39(-0.26%) |
Feb 19, 2021 | 151.69 | 152.59 | 149.00 | 149.21 | 958,366 | -1.86(-1.23%) |
Feb 18, 2021 | 151.38 | 152.38 | 150.68 | 151.07 | 1,047,984 | -1.07(-0.70%) |
Feb 17, 2021 | 153.26 | 153.26 | 151.39 | 152.14 | 649,704 | -0.99(-0.64%) |
Feb 16, 2021 | 156.19 | 156.19 | 151.83 | 153.12 | 1,069,234 | -2.21(-1.42%) |
Feb 12, 2021 | 153.88 | 155.70 | 153.44 | 155.33 | 883,943 | +0.97(+0.63%) |
Feb 11, 2021 | 155.06 | 155.54 | 153.38 | 154.36 | 737,924 | -0.84(-0.54%) |
Feb 10, 2021 | 155.14 | 156.47 | 153.48 | 155.20 | 803,085 | +1.41(+0.92%) |
Feb 09, 2021 | 153.43 | 154.21 | 152.56 | 153.79 | 431,647 | +0.82(+0.54%) |
Feb 08, 2021 | 154.12 | 154.75 | 152.68 | 152.96 | 836,045 | -1.15(-0.75%) |
Feb 05, 2021 | 154.38 | 154.77 | 153.34 | 154.11 | 710,808 | +0.60(+0.39%) |
Feb 04, 2021 | 152.19 | 154.97 | 151.65 | 153.51 | 917,590 | +1.92(+1.27%) |
Feb 03, 2021 | 148.83 | 151.80 | 148.22 | 151.59 | 923,081 | +2.18(+1.46%) |
Feb 02, 2021 | 151.69 | 153.04 | 149.40 | 149.41 | 837,222 | -2.78(-1.83%) |
Feb 01, 2021 | 150.43 | 152.20 | 149.60 | 152.19 | 1,061,082 | +2.20(+1.47%) |
Jan 29, 2021 | 149.95 | 151.64 | 148.39 | 149.99 | 1,724,770 | -0.21(-0.14%) |
Jan 28, 2021 | 149.21 | 152.48 | 148.84 | 150.20 | 583,148 | +0.99(+0.66%) |
Jan 27, 2021 | 150.83 | 151.79 | 148.10 | 149.21 | 786,523 | -2.49(-1.64%) |
Jan 26, 2021 | 152.35 | 153.20 | 150.84 | 151.70 | 442,341 | -0.42(-0.28%) |
Jan 25, 2021 | 151.15 | 152.85 | 150.20 | 152.12 | 928,336 | +0.57(+0.38%) |
Jan 22, 2021 | 153.45 | 154.49 | 151.55 | 151.55 | 768,186 | -2.51(-1.63%) |
Jan 21, 2021 | 153.35 | 154.30 | 152.60 | 154.06 | 746,077 | +0.55(+0.36%) |
Jan 20, 2021 | 149.39 | 154.55 | 149.05 | 153.51 | 1,131,485 | +4.06(+2.71%) |
Jan 19, 2021 | 151.98 | 152.10 | 148.99 | 149.45 | 1,132,978 | -1.67(-1.11%) |
Jan 15, 2021 | 150.20 | 151.45 | 148.59 | 151.12 | 998,697 | +0.63(+0.42%) |
Jan 14, 2021 | 151.91 | 152.45 | 150.03 | 150.50 | 1,480,523 | -1.10(-0.73%) |
Jan 13, 2021 | 147.99 | 152.50 | 147.29 | 151.60 | 2,249,061 | +4.39(+2.98%) |
Jan 12, 2021 | 147.30 | 148.23 | 145.39 | 147.21 | 2,342,613 | -0.68(-0.46%) |
Jan 11, 2021 | 148.52 | 149.14 | 147.18 | 147.89 | 787,941 | -1.02(-0.69%) |
Jan 08, 2021 | 148.94 | 149.44 | 147.08 | 148.92 | 1,073,343 | +0.51(+0.35%) |
Jan 07, 2021 | 148.46 | 149.37 | 147.10 | 148.40 | 1,599,971 | +1.88(+1.28%) |
Jan 06, 2021 | 147.43 | 148.03 | 145.19 | 146.53 | 4,878,240 | -6.59(-4.30%) |
Jan 05, 2021 | 152.87 | 154.91 | 152.70 | 153.12 | 871,881 | -0.16(-0.11%) |