Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 153.53 | 163.41 | 153.12 | 158.81 | 876,830 | +6.58(+4.32%) |
Mar 30, 2021 | 148.62 | 153.72 | 147.45 | 152.23 | 274,366 | +3.62(+2.44%) |
Mar 29, 2021 | 153.10 | 154.94 | 148.03 | 148.61 | 195,558 | -4.86(-3.17%) |
Mar 26, 2021 | 147.10 | 153.72 | 146.54 | 153.47 | 172,500 | +7.00(+4.78%) |
Mar 25, 2021 | 142.21 | 147.23 | 141.51 | 146.47 | 339,125 | +2.06(+1.43%) |
Mar 24, 2021 | 151.17 | 151.18 | 144.24 | 144.41 | 236,631 | -5.77(-3.84%) |
Mar 23, 2021 | 149.23 | 152.00 | 148.28 | 150.18 | 289,845 | +0.61(+0.41%) |
Mar 22, 2021 | 151.98 | 154.00 | 148.43 | 149.57 | 241,988 | -0.32(-0.21%) |
Mar 19, 2021 | 146.58 | 150.87 | 144.31 | 149.89 | 487,500 | +4.73(+3.26%) |
Mar 18, 2021 | 150.94 | 152.14 | 144.48 | 145.16 | 345,344 | -10.40(-6.69%) |
Mar 17, 2021 | 154.90 | 156.23 | 149.66 | 155.56 | 319,144 | -2.10(-1.33%) |
Mar 16, 2021 | 155.25 | 158.63 | 154.77 | 157.66 | 253,950 | +1.91(+1.23%) |
Mar 15, 2021 | 156.37 | 156.37 | 153.63 | 155.75 | 312,524 | -0.03(-0.02%) |
Mar 12, 2021 | 154.13 | 156.59 | 152.63 | 155.78 | 250,800 | -1.10(-0.70%) |
Mar 11, 2021 | 152.82 | 157.36 | 150.07 | 156.88 | 270,240 | +9.16(+6.20%) |
Mar 10, 2021 | 149.42 | 152.04 | 147.32 | 147.72 | 438,986 | +1.21(+0.83%) |
Mar 09, 2021 | 139.96 | 147.68 | 139.95 | 146.51 | 490,687 | +9.87(+7.22%) |
Mar 08, 2021 | 139.57 | 140.84 | 135.36 | 136.64 | 598,811 | -2.72(-1.95%) |
Mar 05, 2021 | 141.95 | 142.56 | 131.01 | 139.36 | 534,700 | -0.71(-0.51%) |
Mar 04, 2021 | 146.20 | 147.72 | 138.26 | 140.07 | 720,049 | -7.30(-4.95%) |
Mar 03, 2021 | 154.26 | 154.53 | 146.68 | 147.37 | 417,137 | -7.63(-4.92%) |
Mar 02, 2021 | 161.28 | 161.28 | 152.31 | 155.00 | 264,202 | -3.53(-2.23%) |
Mar 01, 2021 | 158.30 | 159.95 | 156.38 | 158.53 | 232,525 | +2.65(+1.70%) |
Feb 26, 2021 | 155.00 | 159.50 | 152.52 | 155.88 | 605,200 | +1.53(+0.99%) |
Feb 25, 2021 | 158.23 | 161.32 | 152.65 | 154.35 | 751,534 | -0.59(-0.38%) |
Feb 24, 2021 | 157.58 | 160.92 | 153.96 | 154.94 | 1,547,309 | +9.57(+6.58%) |
Feb 23, 2021 | 137.02 | 146.48 | 133.70 | 145.37 | 1,252,111 | -3.96(-2.65%) |
Feb 22, 2021 | 158.00 | 159.69 | 149.18 | 149.33 | 374,194 | -11.83(-7.34%) |
Feb 19, 2021 | 160.43 | 165.60 | 160.20 | 161.16 | 223,900 | +1.58(+0.99%) |
Feb 18, 2021 | 166.40 | 166.40 | 158.75 | 159.58 | 223,580 | -7.68(-4.59%) |
Feb 17, 2021 | 168.28 | 169.16 | 164.00 | 167.26 | 161,597 | -3.21(-1.88%) |
Feb 16, 2021 | 171.37 | 173.52 | 168.84 | 170.47 | 268,245 | -2.05(-1.19%) |
Feb 12, 2021 | 167.61 | 172.62 | 166.14 | 172.52 | 261,100 | +4.73(+2.82%) |
Feb 11, 2021 | 167.20 | 168.51 | 165.80 | 167.79 | 359,113 | +1.62(+0.97%) |
Feb 10, 2021 | 166.42 | 169.30 | 165.44 | 166.17 | 257,533 | +0.93(+0.56%) |
Feb 09, 2021 | 166.85 | 167.38 | 163.02 | 165.24 | 275,691 | +0.10(+0.06%) |
Feb 08, 2021 | 160.35 | 165.36 | 159.28 | 165.14 | 309,667 | +5.72(+3.59%) |
Feb 05, 2021 | 155.00 | 160.45 | 154.02 | 159.42 | 273,200 | +5.41(+3.51%) |
Feb 04, 2021 | 149.24 | 154.47 | 148.94 | 154.01 | 304,239 | +3.98(+2.65%) |
Feb 03, 2021 | 149.29 | 150.07 | 145.35 | 150.03 | 314,452 | +0.10(+0.07%) |
Feb 02, 2021 | 144.11 | 150.47 | 144.00 | 149.93 | 232,728 | +7.75(+5.45%) |
Feb 01, 2021 | 140.06 | 143.40 | 140.06 | 142.18 | 190,837 | +2.87(+2.06%) |
Jan 29, 2021 | 144.64 | 144.99 | 137.80 | 139.31 | 263,000 | -6.37(-4.37%) |
Jan 28, 2021 | 142.42 | 147.74 | 141.23 | 145.68 | 240,758 | +3.26(+2.29%) |
Jan 27, 2021 | 142.38 | 144.77 | 132.26 | 142.42 | 440,511 | -2.58(-1.78%) |
Jan 26, 2021 | 147.47 | 148.20 | 142.60 | 145.00 | 174,673 | -2.28(-1.55%) |
Jan 25, 2021 | 149.53 | 153.44 | 146.69 | 147.28 | 157,025 | -1.44(-0.97%) |
Jan 22, 2021 | 144.50 | 148.99 | 144.09 | 148.72 | 208,300 | +3.27(+2.25%) |
Jan 21, 2021 | 149.86 | 149.87 | 143.78 | 145.45 | 266,837 | -1.08(-0.74%) |
Jan 20, 2021 | 146.49 | 147.96 | 145.68 | 146.53 | 199,567 | +2.43(+1.69%) |
Jan 19, 2021 | 146.61 | 146.61 | 142.03 | 144.10 | 280,043 | -0.51(-0.35%) |
Jan 15, 2021 | 142.91 | 145.22 | 138.88 | 144.61 | 241,900 | +1.11(+0.77%) |
Jan 14, 2021 | 140.94 | 143.78 | 138.36 | 143.50 | 346,865 | +2.98(+2.12%) |
Jan 13, 2021 | 142.48 | 145.98 | 140.11 | 140.52 | 240,518 | -2.66(-1.86%) |
Jan 12, 2021 | 145.62 | 145.65 | 141.94 | 143.18 | 241,599 | -2.00(-1.38%) |
Jan 11, 2021 | 149.35 | 149.35 | 144.23 | 145.18 | 178,715 | -2.66(-1.80%) |
Jan 08, 2021 | 146.78 | 149.60 | 146.10 | 147.84 | 180,300 | +1.01(+0.69%) |
Jan 07, 2021 | 144.35 | 147.82 | 143.75 | 146.83 | 233,554 | +2.24(+1.55%) |
Jan 06, 2021 | 143.67 | 147.45 | 142.00 | 144.59 | 304,330 | +4.26(+3.04%) |
Jan 05, 2021 | 137.29 | 141.89 | 135.85 | 140.33 | 223,461 | +2.15(+1.56%) |