Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 143.69 | 146.77 | 142.47 | 144.33 | 510,307 | +0.78(+0.54%) |
Mar 30, 2021 | 144.24 | 144.24 | 143.00 | 143.55 | 284,065 | -0.68(-0.47%) |
Mar 29, 2021 | 144.90 | 145.99 | 142.46 | 144.23 | 392,089 | -0.67(-0.46%) |
Mar 26, 2021 | 143.24 | 145.18 | 142.44 | 144.90 | 439,200 | +1.90(+1.33%) |
Mar 25, 2021 | 143.07 | 147.97 | 141.08 | 143.00 | 602,158 | -0.06(-0.04%) |
Mar 24, 2021 | 149.27 | 149.33 | 143.05 | 143.06 | 405,495 | -5.40(-3.64%) |
Mar 23, 2021 | 150.00 | 150.50 | 147.67 | 148.46 | 212,851 | -1.54(-1.03%) |
Mar 22, 2021 | 148.91 | 151.30 | 148.60 | 150.00 | 379,954 | +1.18(+0.79%) |
Mar 19, 2021 | 144.91 | 149.93 | 144.07 | 148.82 | 482,100 | +3.69(+2.54%) |
Mar 18, 2021 | 148.88 | 151.26 | 144.11 | 145.13 | 472,489 | -4.40(-2.94%) |
Mar 17, 2021 | 148.73 | 150.41 | 147.24 | 149.53 | 272,533 | -0.47(-0.31%) |
Mar 16, 2021 | 152.14 | 152.36 | 148.92 | 150.00 | 193,811 | -0.80(-0.53%) |
Mar 15, 2021 | 150.17 | 151.57 | 149.68 | 150.80 | 277,872 | +0.26(+0.17%) |
Mar 12, 2021 | 150.00 | 151.58 | 149.25 | 150.54 | 342,300 | -0.79(-0.52%) |
Mar 11, 2021 | 150.06 | 153.28 | 150.06 | 151.33 | 331,251 | +2.10(+1.41%) |
Mar 10, 2021 | 152.63 | 155.13 | 148.69 | 149.23 | 359,659 | -2.00(-1.32%) |
Mar 09, 2021 | 148.45 | 152.61 | 144.88 | 151.23 | 332,558 | +4.75(+3.24%) |
Mar 08, 2021 | 150.49 | 151.19 | 146.08 | 146.48 | 242,409 | -3.02(-2.02%) |
Mar 05, 2021 | 149.89 | 150.14 | 144.96 | 149.50 | 453,900 | +1.14(+0.77%) |
Mar 04, 2021 | 150.45 | 153.37 | 146.38 | 148.36 | 421,274 | -1.58(-1.05%) |
Mar 03, 2021 | 151.02 | 152.87 | 149.12 | 149.94 | 348,718 | -1.67(-1.10%) |
Mar 02, 2021 | 154.46 | 154.46 | 150.51 | 151.61 | 204,677 | -2.05(-1.33%) |
Mar 01, 2021 | 153.38 | 154.41 | 152.58 | 153.66 | 244,816 | +3.15(+2.09%) |
Feb 26, 2021 | 150.85 | 152.77 | 148.63 | 150.51 | 305,300 | +0.03(+0.02%) |
Feb 25, 2021 | 154.47 | 154.90 | 149.90 | 150.48 | 287,057 | -3.86(-2.50%) |
Feb 24, 2021 | 152.23 | 155.11 | 151.03 | 154.34 | 255,446 | +0.84(+0.55%) |
Feb 23, 2021 | 153.85 | 154.21 | 149.12 | 153.50 | 328,207 | +0.36(+0.24%) |
Feb 22, 2021 | 154.18 | 154.60 | 151.55 | 153.14 | 308,273 | -2.21(-1.42%) |
Feb 19, 2021 | 156.35 | 157.87 | 154.96 | 155.35 | 198,400 | +0.05(+0.03%) |
Feb 18, 2021 | 155.16 | 156.96 | 152.86 | 155.30 | 279,732 | -0.84(-0.54%) |
Feb 17, 2021 | 154.42 | 157.51 | 154.42 | 156.14 | 209,235 | -1.10(-0.70%) |
Feb 16, 2021 | 162.24 | 162.56 | 155.50 | 157.24 | 317,492 | -1.41(-0.89%) |
Feb 12, 2021 | 157.41 | 158.90 | 155.36 | 158.65 | 405,000 | +1.83(+1.17%) |
Feb 11, 2021 | 156.24 | 157.57 | 155.28 | 156.82 | 267,113 | +0.86(+0.55%) |
Feb 10, 2021 | 158.14 | 160.00 | 155.64 | 155.96 | 414,126 | -2.52(-1.59%) |
Feb 09, 2021 | 156.11 | 160.80 | 156.11 | 158.48 | 539,400 | +1.45(+0.92%) |
Feb 08, 2021 | 152.30 | 157.12 | 152.16 | 157.03 | 423,721 | +5.59(+3.69%) |
Feb 05, 2021 | 145.00 | 151.69 | 144.01 | 151.44 | 904,800 | +7.30(+5.06%) |
Feb 04, 2021 | 142.76 | 144.54 | 142.05 | 144.14 | 471,633 | +2.09(+1.47%) |
Feb 03, 2021 | 142.38 | 143.43 | 139.46 | 142.05 | 923,108 | +5.19(+3.79%) |
Feb 02, 2021 | 134.06 | 137.40 | 133.86 | 136.86 | 653,341 | +2.73(+2.04%) |
Feb 01, 2021 | 134.00 | 135.79 | 131.38 | 134.13 | 485,986 | +0.23(+0.17%) |
Jan 29, 2021 | 136.00 | 136.11 | 132.38 | 133.90 | 1,143,800 | -0.82(-0.61%) |
Jan 28, 2021 | 134.51 | 140.91 | 130.47 | 134.72 | 786,151 | -3.60(-2.60%) |
Jan 27, 2021 | 141.82 | 142.75 | 137.73 | 138.32 | 718,939 | -4.43(-3.10%) |
Jan 26, 2021 | 143.21 | 145.39 | 140.62 | 142.75 | 447,753 | +0.58(+0.41%) |
Jan 25, 2021 | 141.88 | 144.01 | 138.68 | 142.17 | 317,302 | -0.21(-0.15%) |
Jan 22, 2021 | 142.77 | 143.85 | 141.47 | 142.38 | 189,300 | -1.27(-0.88%) |
Jan 21, 2021 | 145.32 | 145.74 | 143.42 | 143.65 | 335,868 | -1.13(-0.78%) |
Jan 20, 2021 | 145.29 | 147.53 | 144.36 | 144.78 | 328,675 | +0.63(+0.44%) |
Jan 19, 2021 | 143.86 | 145.90 | 143.41 | 144.15 | 475,865 | +2.35(+1.66%) |
Jan 15, 2021 | 141.89 | 145.00 | 140.99 | 141.80 | 444,700 | +0.40(+0.28%) |
Jan 14, 2021 | 141.07 | 144.64 | 140.51 | 141.40 | 314,191 | +0.43(+0.31%) |
Jan 13, 2021 | 144.86 | 144.99 | 139.00 | 140.97 | 362,360 | -3.66(-2.53%) |
Jan 12, 2021 | 143.13 | 145.17 | 141.21 | 144.63 | 344,737 | +1.60(+1.12%) |
Jan 11, 2021 | 141.53 | 143.33 | 139.45 | 143.03 | 218,857 | +0.44(+0.31%) |
Jan 08, 2021 | 142.71 | 145.41 | 140.36 | 142.59 | 315,200 | +1.15(+0.81%) |
Jan 07, 2021 | 138.09 | 142.28 | 133.15 | 141.44 | 487,974 | +3.71(+2.69%) |
Jan 06, 2021 | 130.60 | 139.18 | 128.52 | 137.73 | 530,896 | +6.48(+4.94%) |
Jan 05, 2021 | 131.20 | 132.51 | 130.06 | 131.25 | 265,292 | +0.55(+0.42%) |