Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 128.50 | 131.80 | 128.42 | 128.88 | 254,904 | +0.23(+0.18%) |
Mar 30, 2021 | 125.61 | 129.18 | 123.67 | 128.65 | 228,599 | -0.21(-0.16%) |
Mar 29, 2021 | 130.27 | 130.57 | 127.29 | 128.86 | 160,668 | -1.95(-1.49%) |
Mar 26, 2021 | 132.28 | 134.14 | 127.02 | 130.81 | 324,100 | -0.58(-0.44%) |
Mar 25, 2021 | 125.48 | 133.63 | 121.68 | 131.39 | 373,322 | +6.47(+5.18%) |
Mar 24, 2021 | 137.54 | 137.54 | 122.48 | 124.92 | 476,672 | -11.15(-8.19%) |
Mar 23, 2021 | 138.07 | 140.12 | 134.52 | 136.07 | 374,595 | -5.09(-3.61%) |
Mar 22, 2021 | 145.23 | 145.56 | 140.46 | 141.16 | 210,915 | -3.34(-2.31%) |
Mar 19, 2021 | 142.99 | 145.57 | 139.76 | 144.50 | 283,000 | +1.66(+1.16%) |
Mar 18, 2021 | 144.00 | 147.48 | 142.08 | 142.84 | 163,404 | -1.16(-0.81%) |
Mar 17, 2021 | 145.85 | 148.00 | 143.00 | 144.00 | 125,977 | -3.00(-2.04%) |
Mar 16, 2021 | 147.79 | 148.47 | 142.32 | 147.00 | 211,187 | +0.00(+0.00%) |
Mar 15, 2021 | 148.26 | 150.16 | 145.05 | 147.00 | 315,381 | -2.25(-1.51%) |
Mar 12, 2021 | 149.00 | 150.93 | 145.31 | 149.25 | 107,300 | -0.75(-0.50%) |
Mar 11, 2021 | 146.42 | 151.93 | 144.21 | 150.00 | 138,835 | +6.01(+4.17%) |
Mar 10, 2021 | 143.62 | 146.26 | 142.85 | 143.99 | 104,699 | -1.08(-0.74%) |
Mar 09, 2021 | 142.28 | 148.79 | 142.28 | 145.07 | 102,656 | +3.81(+2.70%) |
Mar 08, 2021 | 145.00 | 148.00 | 140.31 | 141.26 | 235,997 | -5.65(-3.85%) |
Mar 05, 2021 | 144.66 | 146.91 | 136.58 | 146.91 | 239,000 | +3.46(+2.41%) |
Mar 04, 2021 | 152.63 | 154.45 | 140.45 | 143.45 | 577,520 | -9.45(-6.18%) |
Mar 03, 2021 | 154.42 | 154.94 | 151.44 | 152.90 | 220,621 | -2.23(-1.44%) |
Mar 02, 2021 | 156.53 | 156.72 | 151.98 | 155.13 | 141,951 | -1.17(-0.75%) |
Mar 01, 2021 | 157.96 | 157.96 | 152.99 | 156.30 | 118,599 | +1.33(+0.86%) |
Feb 26, 2021 | 158.08 | 159.22 | 150.76 | 154.97 | 269,100 | -3.69(-2.33%) |
Feb 25, 2021 | 153.09 | 159.74 | 152.11 | 158.66 | 310,673 | +4.82(+3.13%) |
Feb 24, 2021 | 152.88 | 156.03 | 150.89 | 153.84 | 130,198 | +0.95(+0.62%) |
Feb 23, 2021 | 152.57 | 154.99 | 150.81 | 152.89 | 123,996 | -0.49(-0.32%) |
Feb 22, 2021 | 154.23 | 158.60 | 152.31 | 153.38 | 230,307 | -5.18(-3.27%) |
Feb 19, 2021 | 159.96 | 162.65 | 157.45 | 158.56 | 94,000 | +0.07(+0.04%) |
Feb 18, 2021 | 166.96 | 166.96 | 158.49 | 158.49 | 258,457 | -9.70(-5.77%) |
Feb 17, 2021 | 160.52 | 169.00 | 158.41 | 168.19 | 186,726 | +7.54(+4.69%) |
Feb 16, 2021 | 161.97 | 163.98 | 159.13 | 160.65 | 261,457 | -0.02(-0.01%) |
Feb 12, 2021 | 149.18 | 160.67 | 147.86 | 160.67 | 351,500 | +11.50(+7.71%) |
Feb 11, 2021 | 155.00 | 155.00 | 147.97 | 149.17 | 221,523 | -4.96(-3.22%) |
Feb 10, 2021 | 154.60 | 156.72 | 151.36 | 154.13 | 180,805 | +0.05(+0.03%) |
Feb 09, 2021 | 154.63 | 155.87 | 153.29 | 154.08 | 157,005 | +0.15(+0.10%) |
Feb 08, 2021 | 153.00 | 156.77 | 152.21 | 153.93 | 183,691 | +1.21(+0.79%) |
Feb 05, 2021 | 152.61 | 154.55 | 151.01 | 152.72 | 268,600 | +1.84(+1.22%) |
Feb 04, 2021 | 150.31 | 151.46 | 147.84 | 150.88 | 200,436 | +0.90(+0.60%) |
Feb 03, 2021 | 151.16 | 153.04 | 149.86 | 149.98 | 93,660 | -1.18(-0.78%) |
Feb 02, 2021 | 150.00 | 151.87 | 145.80 | 151.16 | 177,283 | +1.78(+1.19%) |
Feb 01, 2021 | 151.16 | 152.00 | 147.34 | 149.38 | 235,677 | -0.77(-0.51%) |
Jan 29, 2021 | 155.34 | 158.36 | 150.09 | 150.15 | 170,900 | -5.24(-3.37%) |
Jan 28, 2021 | 151.89 | 160.21 | 151.74 | 155.39 | 169,806 | +3.39(+2.23%) |
Jan 27, 2021 | 149.98 | 155.56 | 148.35 | 152.00 | 289,410 | -3.72(-2.39%) |
Jan 26, 2021 | 160.36 | 161.00 | 153.72 | 155.72 | 329,395 | -3.17(-2.00%) |
Jan 25, 2021 | 161.00 | 162.21 | 157.05 | 158.89 | 207,729 | -1.77(-1.10%) |
Jan 22, 2021 | 154.24 | 161.52 | 153.23 | 160.66 | 198,200 | +5.80(+3.75%) |
Jan 21, 2021 | 157.43 | 157.43 | 153.38 | 154.86 | 111,562 | -1.59(-1.02%) |
Jan 20, 2021 | 159.51 | 160.75 | 153.94 | 156.45 | 137,484 | -1.83(-1.16%) |
Jan 19, 2021 | 161.77 | 163.54 | 157.41 | 158.28 | 216,393 | +0.35(+0.22%) |
Jan 15, 2021 | 160.82 | 162.63 | 152.47 | 157.93 | 359,000 | -4.08(-2.52%) |
Jan 14, 2021 | 165.50 | 166.62 | 161.66 | 162.01 | 151,322 | -3.49(-2.11%) |
Jan 13, 2021 | 174.86 | 175.10 | 165.37 | 165.50 | 109,445 | -7.71(-4.45%) |
Jan 12, 2021 | 172.90 | 177.60 | 172.21 | 173.21 | 143,887 | -0.12(-0.07%) |
Jan 11, 2021 | 169.09 | 177.16 | 164.68 | 173.33 | 109,956 | +4.27(+2.53%) |
Jan 08, 2021 | 169.15 | 170.88 | 166.02 | 169.06 | 67,700 | +1.59(+0.95%) |
Jan 07, 2021 | 163.61 | 167.95 | 161.98 | 167.47 | 83,619 | +4.55(+2.79%) |
Jan 06, 2021 | 165.58 | 166.50 | 158.15 | 162.92 | 118,029 | -2.17(-1.31%) |
Jan 05, 2021 | 165.77 | 166.33 | 162.34 | 165.09 | 49,186 | -0.40(-0.24%) |