Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 167.46 | 172.58 | 167.34 | 170.97 | 2,494,991 | +4.63(+2.78%) |
Mar 30, 2021 | 165.17 | 166.96 | 164.10 | 166.34 | 1,317,579 | -0.75(-0.45%) |
Mar 29, 2021 | 167.83 | 168.18 | 164.55 | 167.09 | 2,037,494 | -2.66(-1.57%) |
Mar 26, 2021 | 159.79 | 170.05 | 159.66 | 169.76 | 2,345,720 | +9.36(+5.84%) |
Mar 25, 2021 | 155.97 | 161.11 | 154.73 | 160.40 | 1,868,521 | +0.88(+0.55%) |
Mar 24, 2021 | 165.75 | 165.79 | 159.35 | 159.52 | 1,952,350 | -3.90(-2.39%) |
Mar 23, 2021 | 169.43 | 169.43 | 162.48 | 163.42 | 1,372,663 | -4.14(-2.47%) |
Mar 22, 2021 | 165.24 | 170.10 | 164.09 | 167.56 | 1,608,357 | +3.76(+2.29%) |
Mar 19, 2021 | 163.59 | 165.29 | 160.28 | 163.81 | 2,795,376 | +1.03(+0.63%) |
Mar 18, 2021 | 167.01 | 168.04 | 162.52 | 162.78 | 1,871,827 | -7.57(-4.44%) |
Mar 17, 2021 | 167.22 | 171.48 | 164.63 | 170.35 | 1,902,311 | +1.65(+0.98%) |
Mar 16, 2021 | 168.61 | 171.77 | 167.52 | 168.70 | 2,097,303 | +2.10(+1.26%) |
Mar 15, 2021 | 161.76 | 166.77 | 159.98 | 166.60 | 2,032,574 | +6.04(+3.76%) |
Mar 12, 2021 | 158.02 | 160.92 | 156.46 | 160.56 | 1,706,651 | -1.34(-0.83%) |
Mar 11, 2021 | 161.26 | 164.61 | 160.95 | 161.91 | 2,544,660 | +5.68(+3.63%) |
Mar 10, 2021 | 161.63 | 162.51 | 154.93 | 156.23 | 3,058,750 | -4.43(-2.75%) |
Mar 09, 2021 | 156.19 | 161.52 | 153.22 | 160.66 | 2,777,859 | +10.45(+6.95%) |
Mar 08, 2021 | 159.61 | 160.87 | 150.02 | 150.21 | 3,747,784 | -11.41(-7.06%) |
Mar 05, 2021 | 156.73 | 161.87 | 148.66 | 161.62 | 3,841,603 | +5.81(+3.73%) |
Mar 04, 2021 | 162.27 | 163.34 | 152.53 | 155.81 | 3,202,208 | -7.45(-4.57%) |
Mar 03, 2021 | 168.43 | 168.87 | 163.13 | 163.26 | 1,959,758 | -4.36(-2.60%) |
Mar 02, 2021 | 174.54 | 174.54 | 167.57 | 167.63 | 1,690,096 | -6.12(-3.52%) |
Mar 01, 2021 | 168.75 | 174.06 | 166.47 | 173.75 | 2,270,397 | +8.05(+4.86%) |
Feb 26, 2021 | 166.65 | 168.40 | 162.05 | 165.70 | 3,127,091 | +1.56(+0.95%) |
Feb 25, 2021 | 173.83 | 175.99 | 163.07 | 164.13 | 3,984,514 | -13.25(-7.47%) |
Feb 24, 2021 | 169.32 | 177.59 | 167.77 | 177.38 | 2,487,361 | +6.16(+3.60%) |
Feb 23, 2021 | 168.91 | 172.69 | 162.61 | 171.22 | 2,743,026 | -0.17(-0.10%) |
Feb 22, 2021 | 176.56 | 178.91 | 171.12 | 171.39 | 2,637,409 | -7.68(-4.29%) |
Feb 19, 2021 | 177.16 | 180.22 | 176.51 | 179.07 | 2,164,034 | +3.97(+2.27%) |
Feb 18, 2021 | 176.21 | 177.71 | 172.88 | 175.10 | 2,564,545 | -3.90(-2.18%) |
Feb 17, 2021 | 179.71 | 180.57 | 174.90 | 178.99 | 2,283,020 | -1.91(-1.06%) |
Feb 16, 2021 | 178.17 | 182.47 | 178.03 | 180.90 | 2,672,563 | +4.32(+2.45%) |
Feb 12, 2021 | 174.88 | 177.36 | 173.49 | 176.58 | 2,042,981 | +1.16(+0.66%) |
Feb 11, 2021 | 173.68 | 176.10 | 171.22 | 175.43 | 2,225,070 | +3.23(+1.87%) |
Feb 10, 2021 | 171.65 | 173.42 | 168.40 | 172.20 | 2,156,247 | +2.21(+1.30%) |
Feb 09, 2021 | 167.97 | 173.50 | 167.86 | 169.99 | 2,694,053 | +1.25(+0.74%) |
Feb 08, 2021 | 167.58 | 169.61 | 165.92 | 168.74 | 2,347,617 | +2.44(+1.46%) |
Feb 05, 2021 | 167.37 | 169.14 | 165.64 | 166.31 | 2,699,718 | -0.14(-0.08%) |
Feb 04, 2021 | 165.61 | 168.21 | 160.68 | 166.45 | 5,384,800 | -0.33(-0.20%) |
Feb 03, 2021 | 173.30 | 173.56 | 166.42 | 166.78 | 3,375,427 | -5.60(-3.25%) |
Feb 02, 2021 | 175.26 | 176.30 | 168.54 | 172.39 | 4,036,109 | -0.28(-0.16%) |
Feb 01, 2021 | 161.99 | 173.32 | 161.99 | 172.66 | 6,066,500 | +15.37(+9.77%) |
Jan 29, 2021 | 174.26 | 175.03 | 155.51 | 157.29 | 9,743,733 | +8.79(+5.92%) |
Jan 28, 2021 | 148.69 | 151.40 | 146.48 | 148.50 | 4,099,567 | +3.66(+2.53%) |
Jan 27, 2021 | 149.27 | 150.55 | 143.54 | 144.84 | 2,911,573 | -6.77(-4.46%) |
Jan 26, 2021 | 154.27 | 154.64 | 150.76 | 151.61 | 1,968,798 | -2.37(-1.54%) |
Jan 25, 2021 | 154.87 | 158.63 | 151.82 | 153.98 | 5,057,864 | +4.10(+2.73%) |
Jan 22, 2021 | 150.29 | 151.00 | 148.88 | 149.88 | 1,307,356 | -2.09(-1.38%) |
Jan 21, 2021 | 151.92 | 152.29 | 149.26 | 151.97 | 1,543,118 | +0.54(+0.36%) |
Jan 20, 2021 | 151.58 | 157.01 | 151.22 | 151.43 | 2,172,551 | +1.44(+0.96%) |
Jan 19, 2021 | 143.61 | 150.74 | 143.13 | 149.99 | 2,624,197 | +8.73(+6.18%) |
Jan 15, 2021 | 143.13 | 145.44 | 139.52 | 141.26 | 2,481,072 | -5.56(-3.79%) |
Jan 14, 2021 | 146.56 | 149.69 | 146.09 | 146.82 | 1,636,703 | +0.08(+0.06%) |
Jan 13, 2021 | 146.84 | 147.93 | 144.78 | 146.74 | 1,348,041 | -0.27(-0.18%) |
Jan 12, 2021 | 150.62 | 150.97 | 146.92 | 147.01 | 1,943,069 | -3.60(-2.39%) |
Jan 11, 2021 | 148.81 | 151.81 | 148.03 | 150.60 | 1,900,951 | -1.33(-0.87%) |
Jan 08, 2021 | 153.15 | 154.26 | 149.25 | 151.93 | 1,719,900 | +0.74(+0.49%) |
Jan 07, 2021 | 149.55 | 151.88 | 148.71 | 151.19 | 1,830,525 | +3.89(+2.64%) |
Jan 06, 2021 | 143.85 | 150.88 | 142.19 | 147.29 | 2,262,779 | +2.04(+1.40%) |
Jan 05, 2021 | 139.51 | 145.41 | 139.40 | 145.26 | 2,209,082 | +5.19(+3.70%) |