Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 172.15 | 173.38 | 172.08 | 172.46 | 414,023 | +0.86(+0.50%) |
Mar 30, 2021 | 171.89 | 171.96 | 171.00 | 171.60 | 322,504 | -0.76(-0.44%) |
Mar 29, 2021 | 171.56 | 172.71 | 170.99 | 172.36 | 316,125 | +0.34(+0.20%) |
Mar 26, 2021 | 170.13 | 172.23 | 169.71 | 172.01 | 307,807 | +2.43(+1.43%) |
Mar 25, 2021 | 168.39 | 170.02 | 167.73 | 169.59 | 446,072 | +0.55(+0.33%) |
Mar 24, 2021 | 170.93 | 171.33 | 169.03 | 169.03 | 219,579 | -1.33(-0.78%) |
Mar 23, 2021 | 171.01 | 171.98 | 170.03 | 170.36 | 351,143 | -0.78(-0.46%) |
Mar 22, 2021 | 169.51 | 171.82 | 169.51 | 171.15 | 249,148 | +1.78(+1.05%) |
Mar 19, 2021 | 169.57 | 170.13 | 168.43 | 169.37 | 289,028 | -0.32(-0.19%) |
Mar 18, 2021 | 171.18 | 171.89 | 169.46 | 169.68 | 323,859 | -2.84(-1.65%) |
Mar 17, 2021 | 171.16 | 172.92 | 170.75 | 172.52 | 360,291 | +0.62(+0.36%) |
Mar 16, 2021 | 172.17 | 172.85 | 171.60 | 171.90 | 183,994 | +0.14(+0.08%) |
Mar 15, 2021 | 171.18 | 171.80 | 170.03 | 171.76 | 229,525 | +0.75(+0.44%) |
Mar 12, 2021 | 170.32 | 171.03 | 169.71 | 171.00 | 171,346 | -0.19(-0.11%) |
Mar 11, 2021 | 170.69 | 172.04 | 170.47 | 171.19 | 202,269 | +1.94(+1.15%) |
Mar 10, 2021 | 169.62 | 170.12 | 168.85 | 169.25 | 331,001 | +0.91(+0.54%) |
Mar 09, 2021 | 167.48 | 169.58 | 167.42 | 168.34 | 749,884 | +2.90(+1.75%) |
Mar 08, 2021 | 167.23 | 168.20 | 165.29 | 165.45 | 235,890 | -1.35(-0.81%) |
Mar 05, 2021 | 165.65 | 167.19 | 162.29 | 166.80 | 511,214 | +2.77(+1.69%) |
Mar 04, 2021 | 165.74 | 167.21 | 162.03 | 164.02 | 763,881 | -1.69(-1.02%) |
Mar 03, 2021 | 167.83 | 168.34 | 165.72 | 165.72 | 564,311 | -2.36(-1.40%) |
Mar 02, 2021 | 169.74 | 169.81 | 168.02 | 168.08 | 640,902 | -1.45(-0.86%) |
Mar 01, 2021 | 168.06 | 170.05 | 167.89 | 169.53 | 354,244 | +4.10(+2.48%) |
Feb 26, 2021 | 167.34 | 167.90 | 164.68 | 165.43 | 706,096 | -0.97(-0.58%) |
Feb 25, 2021 | 169.79 | 170.56 | 165.72 | 166.39 | 990,512 | -4.06(-2.38%) |
Feb 24, 2021 | 168.34 | 170.74 | 167.63 | 170.46 | 273,026 | +1.46(+0.87%) |
Feb 23, 2021 | 167.38 | 169.50 | 165.38 | 169.00 | 499,088 | +0.14(+0.09%) |
Feb 22, 2021 | 168.89 | 169.97 | 168.69 | 168.85 | 390,984 | -1.61(-0.94%) |
Feb 19, 2021 | 172.11 | 172.11 | 170.33 | 170.46 | 212,979 | -1.10(-0.64%) |
Feb 18, 2021 | 171.03 | 171.83 | 170.20 | 171.56 | 263,118 | -0.78(-0.45%) |
Feb 17, 2021 | 171.12 | 172.47 | 171.03 | 172.34 | 226,173 | +0.17(+0.10%) |
Feb 16, 2021 | 172.73 | 173.06 | 171.85 | 172.17 | 199,406 | -0.04(-0.02%) |
Feb 12, 2021 | 171.18 | 172.44 | 171.18 | 172.21 | 137,035 | +0.50(+0.29%) |
Feb 11, 2021 | 172.07 | 172.20 | 170.65 | 171.71 | 205,558 | +0.27(+0.16%) |
Feb 10, 2021 | 172.46 | 172.55 | 170.25 | 171.44 | 301,363 | -0.28(-0.16%) |
Feb 09, 2021 | 171.50 | 172.12 | 171.45 | 171.72 | 147,367 | -0.33(-0.19%) |
Feb 08, 2021 | 171.68 | 172.04 | 171.12 | 172.04 | 174,973 | +1.04(+0.61%) |
Feb 05, 2021 | 171.04 | 171.36 | 170.30 | 171.00 | 99,376 | +0.66(+0.39%) |
Feb 04, 2021 | 169.07 | 170.40 | 168.93 | 170.34 | 267,675 | +1.78(+1.05%) |
Feb 03, 2021 | 168.97 | 169.48 | 168.03 | 168.56 | 208,418 | +0.45(+0.27%) |
Feb 02, 2021 | 167.36 | 168.89 | 167.36 | 168.12 | 211,913 | +2.43(+1.47%) |
Feb 01, 2021 | 164.71 | 166.39 | 163.63 | 165.69 | 267,659 | +2.43(+1.49%) |
Jan 29, 2021 | 165.78 | 166.12 | 162.46 | 163.26 | 527,009 | -3.37(-2.02%) |
Jan 28, 2021 | 166.23 | 168.81 | 166.08 | 166.63 | 398,173 | +1.06(+0.64%) |
Jan 27, 2021 | 168.35 | 168.47 | 164.44 | 165.57 | 589,218 | -3.85(-2.27%) |
Jan 26, 2021 | 169.88 | 170.16 | 169.35 | 169.43 | 513,805 | -0.07(-0.04%) |
Jan 25, 2021 | 169.18 | 169.52 | 166.48 | 169.49 | 501,405 | +1.03(+0.61%) |
Jan 22, 2021 | 167.97 | 168.95 | 167.86 | 168.46 | 266,433 | -0.32(-0.19%) |
Jan 21, 2021 | 168.53 | 169.10 | 168.14 | 168.78 | 253,345 | +0.57(+0.34%) |
Jan 20, 2021 | 166.61 | 168.59 | 166.49 | 168.20 | 518,634 | +2.94(+1.78%) |
Jan 19, 2021 | 164.98 | 165.58 | 164.33 | 165.26 | 303,106 | +1.41(+0.86%) |
Jan 15, 2021 | 164.67 | 165.08 | 163.35 | 163.85 | 292,481 | -1.26(-0.76%) |
Jan 14, 2021 | 166.27 | 166.58 | 165.04 | 165.11 | 316,255 | -0.91(-0.55%) |
Jan 13, 2021 | 165.20 | 166.44 | 165.09 | 166.02 | 357,175 | +0.87(+0.53%) |
Jan 12, 2021 | 165.41 | 165.60 | 164.10 | 165.15 | 296,687 | -0.25(-0.15%) |
Jan 11, 2021 | 165.31 | 166.35 | 165.12 | 165.40 | 165,786 | -1.46(-0.88%) |
Jan 08, 2021 | 166.40 | 166.89 | 165.00 | 166.86 | 327,628 | +1.36(+0.82%) |
Jan 07, 2021 | 164.20 | 165.93 | 164.07 | 165.50 | 194,308 | +2.56(+1.57%) |
Jan 06, 2021 | 161.89 | 164.68 | 161.49 | 162.94 | 248,775 | -0.02(-0.01%) |
Jan 05, 2021 | 161.57 | 163.47 | 161.57 | 162.96 | 320,928 | +0.97(+0.60%) |