Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 167.40 | 170.04 | 165.75 | 167.27 | 655,837 | +1.80(+1.09%) |
Mar 30, 2021 | 170.39 | 171.36 | 164.19 | 165.47 | 357,438 | -4.02(-2.37%) |
Mar 29, 2021 | 169.77 | 173.36 | 167.90 | 169.49 | 307,886 | -1.72(-1.00%) |
Mar 26, 2021 | 168.35 | 171.44 | 166.76 | 171.21 | 243,900 | +2.86(+1.70%) |
Mar 25, 2021 | 164.82 | 168.82 | 161.48 | 168.35 | 370,810 | +4.17(+2.54%) |
Mar 24, 2021 | 165.75 | 166.69 | 162.98 | 164.18 | 187,368 | -0.75(-0.45%) |
Mar 23, 2021 | 168.25 | 169.42 | 163.24 | 164.93 | 279,393 | -3.43(-2.04%) |
Mar 22, 2021 | 169.13 | 169.60 | 166.61 | 168.36 | 220,170 | -1.75(-1.03%) |
Mar 19, 2021 | 170.26 | 172.87 | 168.87 | 170.11 | 746,200 | -0.24(-0.14%) |
Mar 18, 2021 | 169.27 | 173.43 | 167.47 | 170.35 | 501,088 | -0.82(-0.48%) |
Mar 17, 2021 | 165.14 | 171.40 | 163.51 | 171.17 | 486,388 | +4.60(+2.76%) |
Mar 16, 2021 | 164.10 | 167.12 | 162.32 | 166.57 | 338,338 | +2.47(+1.51%) |
Mar 15, 2021 | 159.45 | 164.31 | 155.86 | 164.10 | 275,625 | +4.60(+2.88%) |
Mar 12, 2021 | 159.07 | 159.76 | 155.71 | 159.50 | 319,500 | +0.68(+0.43%) |
Mar 11, 2021 | 162.08 | 162.16 | 158.47 | 158.82 | 282,276 | -0.86(-0.54%) |
Mar 10, 2021 | 159.27 | 161.34 | 157.88 | 159.68 | 287,829 | +0.67(+0.42%) |
Mar 09, 2021 | 161.39 | 164.33 | 158.55 | 159.01 | 505,240 | -1.08(-0.67%) |
Mar 08, 2021 | 166.44 | 166.44 | 159.00 | 160.09 | 332,473 | -4.25(-2.59%) |
Mar 05, 2021 | 161.47 | 164.77 | 159.02 | 164.34 | 502,100 | +4.00(+2.49%) |
Mar 04, 2021 | 163.91 | 166.65 | 159.54 | 160.34 | 557,804 | -2.87(-1.76%) |
Mar 03, 2021 | 164.80 | 168.99 | 160.87 | 163.21 | 280,648 | -3.38(-2.03%) |
Mar 02, 2021 | 170.73 | 173.12 | 166.25 | 166.59 | 184,077 | -4.68(-2.73%) |
Mar 01, 2021 | 167.20 | 173.03 | 166.78 | 171.27 | 304,977 | +4.09(+2.45%) |
Feb 26, 2021 | 169.79 | 170.26 | 165.99 | 167.18 | 339,900 | -1.62(-0.96%) |
Feb 25, 2021 | 174.38 | 174.38 | 165.24 | 168.80 | 401,533 | -4.90(-2.82%) |
Feb 24, 2021 | 169.08 | 181.14 | 169.08 | 173.70 | 467,059 | +1.32(+0.77%) |
Feb 23, 2021 | 173.57 | 174.12 | 167.97 | 172.38 | 263,366 | -1.93(-1.11%) |
Feb 22, 2021 | 175.79 | 178.68 | 173.66 | 174.31 | 460,892 | -0.54(-0.31%) |
Feb 19, 2021 | 169.74 | 175.95 | 169.74 | 174.85 | 320,600 | +5.52(+3.26%) |
Feb 18, 2021 | 171.90 | 171.90 | 168.23 | 169.33 | 231,843 | -3.42(-1.98%) |
Feb 17, 2021 | 169.96 | 177.93 | 169.38 | 172.75 | 434,731 | +3.06(+1.80%) |
Feb 16, 2021 | 170.43 | 171.74 | 167.75 | 169.69 | 242,504 | +2.05(+1.22%) |
Feb 12, 2021 | 169.00 | 169.71 | 166.55 | 167.64 | 159,500 | -1.89(-1.11%) |
Feb 11, 2021 | 167.39 | 171.28 | 166.83 | 169.53 | 254,666 | +0.98(+0.58%) |
Feb 10, 2021 | 167.00 | 171.77 | 166.56 | 168.55 | 279,269 | +2.27(+1.37%) |
Feb 09, 2021 | 169.88 | 170.52 | 166.04 | 166.28 | 201,372 | -3.02(-1.78%) |
Feb 08, 2021 | 170.07 | 170.50 | 168.26 | 169.30 | 192,297 | -0.42(-0.25%) |
Feb 05, 2021 | 169.88 | 170.51 | 165.44 | 169.72 | 169,900 | +1.89(+1.13%) |
Feb 04, 2021 | 170.46 | 171.10 | 167.09 | 167.83 | 158,465 | -2.09(-1.23%) |
Feb 03, 2021 | 170.48 | 172.35 | 169.52 | 169.92 | 147,015 | +0.11(+0.06%) |
Feb 02, 2021 | 169.07 | 171.93 | 168.81 | 169.81 | 263,524 | +1.59(+0.95%) |
Feb 01, 2021 | 170.08 | 170.58 | 164.36 | 168.22 | 208,211 | +4.40(+2.69%) |
Jan 29, 2021 | 164.85 | 167.26 | 162.26 | 163.82 | 221,400 | -0.57(-0.35%) |
Jan 28, 2021 | 156.61 | 165.15 | 156.61 | 164.39 | 338,480 | +8.60(+5.52%) |
Jan 27, 2021 | 160.22 | 163.81 | 153.92 | 155.79 | 561,119 | -9.06(-5.50%) |
Jan 26, 2021 | 170.09 | 170.09 | 163.40 | 164.85 | 225,618 | -4.50(-2.66%) |
Jan 25, 2021 | 168.53 | 169.44 | 165.00 | 169.35 | 153,981 | +1.64(+0.98%) |
Jan 22, 2021 | 166.73 | 168.89 | 164.47 | 167.71 | 203,400 | +0.57(+0.34%) |
Jan 21, 2021 | 170.99 | 171.18 | 166.95 | 167.14 | 260,618 | -4.03(-2.35%) |
Jan 20, 2021 | 174.84 | 176.23 | 170.25 | 171.17 | 345,121 | -0.44(-0.26%) |
Jan 19, 2021 | 174.23 | 176.31 | 170.52 | 171.61 | 276,574 | -1.21(-0.70%) |
Jan 15, 2021 | 165.70 | 173.72 | 165.70 | 172.82 | 719,200 | +5.56(+3.32%) |
Jan 14, 2021 | 163.31 | 168.31 | 162.37 | 167.26 | 366,203 | +5.15(+3.18%) |
Jan 13, 2021 | 163.96 | 164.38 | 160.50 | 162.11 | 308,478 | -2.10(-1.28%) |
Jan 12, 2021 | 168.62 | 169.60 | 162.58 | 164.21 | 283,165 | -3.82(-2.27%) |
Jan 11, 2021 | 166.08 | 171.17 | 164.30 | 168.03 | 539,653 | +2.95(+1.79%) |
Jan 08, 2021 | 167.75 | 168.21 | 163.76 | 165.08 | 442,000 | -1.97(-1.18%) |
Jan 07, 2021 | 165.07 | 170.26 | 164.17 | 167.05 | 664,862 | +3.54(+2.17%) |
Jan 06, 2021 | 156.15 | 164.04 | 156.15 | 163.51 | 637,863 | +6.74(+4.30%) |
Jan 05, 2021 | 153.94 | 157.20 | 153.67 | 156.77 | 355,844 | +2.83(+1.84%) |