Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 149.23 | 150.47 | 148.56 | 149.02 | 1,242,488 | -0.66(-0.44%) |
Mar 30, 2021 | 151.60 | 152.22 | 149.27 | 149.68 | 1,081,824 | -2.14(-1.41%) |
Mar 29, 2021 | 149.62 | 152.36 | 149.48 | 151.81 | 868,913 | +1.75(+1.17%) |
Mar 26, 2021 | 148.28 | 150.08 | 147.50 | 150.06 | 718,011 | +2.10(+1.42%) |
Mar 25, 2021 | 148.69 | 149.44 | 147.15 | 147.96 | 994,695 | -0.21(-0.14%) |
Mar 24, 2021 | 147.03 | 149.10 | 145.96 | 148.17 | 1,037,350 | +0.32(+0.22%) |
Mar 23, 2021 | 147.53 | 148.15 | 146.84 | 147.85 | 732,301 | +0.51(+0.35%) |
Mar 22, 2021 | 145.18 | 147.56 | 145.04 | 147.34 | 850,927 | +1.58(+1.09%) |
Mar 19, 2021 | 147.59 | 147.88 | 145.71 | 145.76 | 1,544,494 | -1.29(-0.88%) |
Mar 18, 2021 | 145.13 | 147.41 | 145.10 | 147.05 | 714,377 | +1.42(+0.98%) |
Mar 17, 2021 | 146.48 | 146.85 | 144.80 | 145.62 | 1,056,859 | +1.01(+0.70%) |
Mar 16, 2021 | 144.86 | 145.35 | 143.81 | 144.62 | 972,690 | +0.16(+0.11%) |
Mar 15, 2021 | 144.50 | 144.65 | 142.53 | 144.46 | 820,827 | +0.83(+0.58%) |
Mar 12, 2021 | 143.64 | 144.04 | 142.47 | 143.63 | 803,026 | +0.51(+0.36%) |
Mar 11, 2021 | 143.08 | 144.25 | 142.77 | 143.12 | 1,018,162 | -0.71(-0.49%) |
Mar 10, 2021 | 141.27 | 144.63 | 140.43 | 143.82 | 1,189,882 | +1.97(+1.39%) |
Mar 09, 2021 | 143.00 | 144.36 | 141.80 | 141.85 | 1,011,487 | -1.16(-0.81%) |
Mar 08, 2021 | 142.55 | 145.68 | 141.38 | 143.01 | 1,181,194 | +1.33(+0.94%) |
Mar 05, 2021 | 138.21 | 142.09 | 137.62 | 141.69 | 1,094,901 | +4.04(+2.94%) |
Mar 04, 2021 | 136.48 | 140.48 | 136.11 | 137.64 | 1,325,701 | +1.62(+1.19%) |
Mar 03, 2021 | 136.87 | 137.38 | 135.91 | 136.02 | 1,168,532 | -0.92(-0.67%) |
Mar 02, 2021 | 136.71 | 138.01 | 135.28 | 136.95 | 1,029,117 | +0.15(+0.11%) |
Mar 01, 2021 | 137.73 | 139.36 | 136.35 | 136.80 | 1,249,467 | -0.43(-0.32%) |
Feb 26, 2021 | 139.49 | 140.32 | 137.15 | 137.23 | 1,118,463 | -1.81(-1.30%) |
Feb 25, 2021 | 138.92 | 140.52 | 138.78 | 139.04 | 1,687,324 | +0.00(+0.00%) |
Feb 24, 2021 | 139.41 | 139.91 | 138.61 | 139.04 | 822,190 | -0.39(-0.28%) |
Feb 23, 2021 | 140.27 | 141.76 | 138.59 | 139.43 | 1,568,615 | -0.25(-0.18%) |
Feb 22, 2021 | 140.48 | 140.48 | 138.03 | 139.68 | 914,951 | -0.56(-0.40%) |
Feb 19, 2021 | 144.27 | 144.69 | 140.15 | 140.24 | 1,237,548 | -3.90(-2.71%) |
Feb 18, 2021 | 141.15 | 144.97 | 141.15 | 144.15 | 1,470,962 | +2.36(+1.66%) |
Feb 17, 2021 | 141.45 | 142.88 | 141.37 | 141.79 | 922,805 | -0.08(-0.06%) |
Feb 16, 2021 | 141.72 | 142.75 | 140.72 | 141.87 | 1,277,866 | +0.00(+0.00%) |
Feb 12, 2021 | 140.44 | 142.23 | 140.29 | 141.87 | 838,367 | +0.90(+0.64%) |
Feb 11, 2021 | 140.18 | 141.31 | 140.06 | 140.97 | 929,764 | +0.39(+0.28%) |
Feb 10, 2021 | 140.88 | 141.19 | 139.85 | 140.58 | 942,654 | +0.36(+0.25%) |
Feb 09, 2021 | 139.84 | 141.76 | 139.78 | 140.22 | 1,163,088 | +0.27(+0.19%) |
Feb 08, 2021 | 141.75 | 141.86 | 138.07 | 139.95 | 2,162,001 | +2.56(+1.86%) |
Feb 05, 2021 | 138.61 | 140.01 | 137.38 | 137.39 | 880,835 | -0.58(-0.42%) |
Feb 04, 2021 | 138.57 | 140.58 | 136.18 | 137.97 | 1,358,316 | +0.60(+0.44%) |
Feb 03, 2021 | 137.86 | 138.50 | 136.43 | 137.37 | 949,443 | -0.51(-0.37%) |
Feb 02, 2021 | 136.59 | 139.15 | 136.07 | 137.88 | 1,069,061 | +1.88(+1.39%) |
Feb 01, 2021 | 136.50 | 137.18 | 135.53 | 135.99 | 904,909 | -0.31(-0.23%) |
Jan 29, 2021 | 138.03 | 140.31 | 136.19 | 136.30 | 1,458,206 | -2.60(-1.87%) |
Jan 28, 2021 | 137.21 | 139.88 | 136.92 | 138.90 | 1,302,629 | +1.89(+1.38%) |
Jan 27, 2021 | 139.63 | 140.12 | 136.46 | 137.01 | 1,335,676 | -3.12(-2.23%) |
Jan 26, 2021 | 138.30 | 140.48 | 136.49 | 140.13 | 1,245,368 | +1.87(+1.35%) |
Jan 25, 2021 | 138.56 | 140.64 | 137.73 | 138.26 | 1,189,092 | -0.63(-0.45%) |
Jan 22, 2021 | 139.50 | 140.18 | 138.45 | 138.89 | 686,315 | -0.73(-0.52%) |
Jan 21, 2021 | 140.58 | 140.58 | 138.94 | 139.62 | 881,917 | -0.61(-0.43%) |
Jan 20, 2021 | 139.45 | 140.34 | 138.33 | 140.23 | 931,173 | +0.82(+0.59%) |
Jan 19, 2021 | 139.69 | 140.91 | 138.87 | 139.41 | 843,243 | +0.27(+0.19%) |
Jan 15, 2021 | 137.85 | 140.09 | 137.65 | 139.13 | 1,273,610 | +0.97(+0.71%) |
Jan 14, 2021 | 140.87 | 141.17 | 138.08 | 138.16 | 892,771 | -2.34(-1.67%) |
Jan 13, 2021 | 139.97 | 142.25 | 139.59 | 140.50 | 757,238 | +0.51(+0.36%) |
Jan 12, 2021 | 140.23 | 141.28 | 138.97 | 140.00 | 663,399 | -0.68(-0.49%) |
Jan 11, 2021 | 142.31 | 142.85 | 140.42 | 140.68 | 654,860 | -1.80(-1.26%) |
Jan 08, 2021 | 141.94 | 142.77 | 141.38 | 142.48 | 589,535 | +0.81(+0.57%) |
Jan 07, 2021 | 141.74 | 142.75 | 140.80 | 141.67 | 640,201 | -0.09(-0.06%) |
Jan 06, 2021 | 142.27 | 144.26 | 141.43 | 141.76 | 891,376 | +0.50(+0.35%) |
Jan 05, 2021 | 141.50 | 142.02 | 140.12 | 141.26 | 724,027 | -0.16(-0.11%) |