Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 148.07 | 148.63 | 146.67 | 146.77 | 1,416,859 | -1.76(-1.18%) |
Mar 30, 2021 | 149.48 | 149.95 | 148.12 | 148.53 | 731,137 | -1.60(-1.07%) |
Mar 29, 2021 | 149.56 | 150.85 | 146.56 | 150.13 | 1,142,969 | +0.15(+0.10%) |
Mar 26, 2021 | 150.18 | 150.60 | 147.99 | 149.98 | 704,190 | -0.11(-0.07%) |
Mar 25, 2021 | 147.94 | 150.34 | 146.39 | 150.08 | 632,135 | +2.31(+1.56%) |
Mar 24, 2021 | 147.04 | 149.62 | 146.93 | 147.78 | 852,600 | +0.54(+0.37%) |
Mar 23, 2021 | 147.76 | 149.38 | 146.69 | 147.24 | 820,146 | -0.59(-0.40%) |
Mar 22, 2021 | 146.78 | 148.30 | 146.44 | 147.83 | 584,357 | +0.59(+0.40%) |
Mar 19, 2021 | 149.78 | 150.38 | 147.21 | 147.24 | 2,134,542 | -2.64(-1.76%) |
Mar 18, 2021 | 149.09 | 150.07 | 147.87 | 149.88 | 618,573 | +0.13(+0.09%) |
Mar 17, 2021 | 149.91 | 150.13 | 148.10 | 149.75 | 753,577 | -0.39(-0.26%) |
Mar 16, 2021 | 147.89 | 150.31 | 147.34 | 150.14 | 656,143 | +2.52(+1.71%) |
Mar 15, 2021 | 145.09 | 147.99 | 144.76 | 147.62 | 953,830 | +2.50(+1.72%) |
Mar 12, 2021 | 143.86 | 145.20 | 143.61 | 145.11 | 1,033,864 | +1.34(+0.93%) |
Mar 11, 2021 | 143.50 | 145.14 | 143.07 | 143.77 | 838,273 | +0.28(+0.19%) |
Mar 10, 2021 | 144.42 | 145.12 | 143.23 | 143.50 | 1,033,615 | -1.14(-0.79%) |
Mar 09, 2021 | 143.50 | 145.56 | 143.17 | 144.63 | 1,426,231 | +2.32(+1.63%) |
Mar 08, 2021 | 140.74 | 143.55 | 139.20 | 142.32 | 1,022,700 | +1.78(+1.26%) |
Mar 05, 2021 | 140.70 | 141.10 | 137.01 | 140.54 | 1,538,966 | +0.32(+0.23%) |
Mar 04, 2021 | 141.94 | 143.03 | 139.24 | 140.22 | 1,669,028 | -1.32(-0.93%) |
Mar 03, 2021 | 142.75 | 143.48 | 141.11 | 141.54 | 1,483,267 | -1.22(-0.85%) |
Mar 02, 2021 | 141.95 | 143.43 | 140.88 | 142.76 | 1,418,616 | +1.13(+0.80%) |
Mar 01, 2021 | 142.80 | 144.44 | 141.15 | 141.63 | 1,196,234 | -0.10(-0.07%) |
Feb 26, 2021 | 144.33 | 144.83 | 141.65 | 141.73 | 2,605,505 | -2.46(-1.70%) |
Feb 25, 2021 | 145.03 | 146.36 | 142.72 | 144.19 | 1,462,739 | -1.29(-0.88%) |
Feb 24, 2021 | 145.15 | 146.01 | 144.36 | 145.48 | 1,307,495 | +0.25(+0.17%) |
Feb 23, 2021 | 147.25 | 147.58 | 145.18 | 145.23 | 1,137,675 | -1.93(-1.31%) |
Feb 22, 2021 | 147.19 | 147.52 | 145.25 | 147.16 | 1,497,627 | -0.39(-0.26%) |
Feb 19, 2021 | 150.00 | 150.88 | 147.33 | 147.54 | 969,191 | -1.84(-1.23%) |
Feb 18, 2021 | 149.69 | 150.68 | 149.00 | 149.38 | 1,059,821 | -1.06(-0.70%) |
Feb 17, 2021 | 151.55 | 151.55 | 149.70 | 150.44 | 657,043 | -0.98(-0.64%) |
Feb 16, 2021 | 154.45 | 154.45 | 150.14 | 151.41 | 1,081,312 | -2.18(-1.42%) |
Feb 12, 2021 | 152.16 | 153.96 | 151.73 | 153.60 | 893,927 | +0.96(+0.63%) |
Feb 11, 2021 | 153.33 | 153.80 | 151.66 | 152.64 | 746,259 | -0.83(-0.54%) |
Feb 10, 2021 | 153.40 | 154.72 | 151.77 | 153.47 | 812,157 | +1.39(+0.92%) |
Feb 09, 2021 | 151.72 | 152.49 | 150.86 | 152.07 | 436,522 | +0.82(+0.54%) |
Feb 08, 2021 | 152.40 | 153.02 | 150.97 | 151.25 | 845,488 | -1.14(-0.75%) |
Feb 05, 2021 | 152.66 | 153.04 | 151.63 | 152.39 | 718,837 | +0.59(+0.39%) |
Feb 04, 2021 | 150.49 | 153.24 | 149.96 | 151.80 | 927,955 | +1.90(+1.27%) |
Feb 03, 2021 | 147.16 | 150.10 | 146.57 | 149.90 | 933,507 | +2.16(+1.46%) |
Feb 02, 2021 | 150.00 | 151.34 | 147.73 | 147.74 | 846,679 | -2.75(-1.83%) |
Feb 01, 2021 | 148.75 | 150.50 | 147.93 | 150.49 | 1,073,068 | +2.17(+1.47%) |
Jan 29, 2021 | 148.27 | 149.95 | 146.73 | 148.32 | 1,744,252 | -0.20(-0.14%) |
Jan 28, 2021 | 147.54 | 150.78 | 147.17 | 148.52 | 589,735 | +0.98(+0.66%) |
Jan 27, 2021 | 149.14 | 150.09 | 146.44 | 147.54 | 795,407 | -2.46(-1.64%) |
Jan 26, 2021 | 150.65 | 151.49 | 149.15 | 150.00 | 447,337 | -0.42(-0.28%) |
Jan 25, 2021 | 149.46 | 151.14 | 148.52 | 150.42 | 938,822 | +0.57(+0.38%) |
Jan 22, 2021 | 151.73 | 152.76 | 149.85 | 149.85 | 776,863 | -2.48(-1.63%) |
Jan 21, 2021 | 151.64 | 152.58 | 150.90 | 152.34 | 754,504 | +0.54(+0.36%) |
Jan 20, 2021 | 147.72 | 152.83 | 147.38 | 151.80 | 1,144,266 | +4.01(+2.71%) |
Jan 19, 2021 | 150.28 | 150.40 | 147.32 | 147.78 | 1,145,775 | -1.65(-1.10%) |
Jan 15, 2021 | 148.52 | 149.75 | 146.93 | 149.44 | 1,009,978 | +0.62(+0.42%) |
Jan 14, 2021 | 150.21 | 150.75 | 148.35 | 148.81 | 1,497,246 | -1.09(-0.73%) |
Jan 13, 2021 | 146.34 | 150.79 | 145.65 | 149.91 | 2,274,466 | +4.34(+2.98%) |
Jan 12, 2021 | 145.66 | 146.58 | 143.76 | 145.57 | 2,369,074 | -0.68(-0.46%) |
Jan 11, 2021 | 146.86 | 147.47 | 145.54 | 146.24 | 796,841 | -1.01(-0.69%) |
Jan 08, 2021 | 147.28 | 147.78 | 145.43 | 147.25 | 1,085,467 | +0.51(+0.34%) |
Jan 07, 2021 | 146.80 | 147.71 | 145.46 | 146.75 | 1,618,044 | +1.85(+1.28%) |
Jan 06, 2021 | 145.78 | 146.37 | 143.57 | 144.89 | 4,933,342 | -6.51(-4.30%) |
Jan 05, 2021 | 151.17 | 153.18 | 151.00 | 151.41 | 881,730 | -0.16(-0.11%) |