Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 164.74 | 165.78 | 162.49 | 163.91 | 806,765 | -1.24(-0.75%) |
Mar 30, 2021 | 163.41 | 165.84 | 162.97 | 165.15 | 568,999 | +1.95(+1.20%) |
Mar 29, 2021 | 162.08 | 164.55 | 161.65 | 163.20 | 570,397 | +0.43(+0.26%) |
Mar 26, 2021 | 158.31 | 162.98 | 157.90 | 162.77 | 466,128 | +5.34(+3.39%) |
Mar 25, 2021 | 155.96 | 158.04 | 153.91 | 157.43 | 487,880 | +1.84(+1.19%) |
Mar 24, 2021 | 152.76 | 157.33 | 152.38 | 155.58 | 574,385 | +3.49(+2.30%) |
Mar 23, 2021 | 154.03 | 156.43 | 151.32 | 152.09 | 616,038 | -2.40(-1.55%) |
Mar 22, 2021 | 159.88 | 159.88 | 153.39 | 154.49 | 826,609 | -3.80(-2.40%) |
Mar 19, 2021 | 157.35 | 159.65 | 155.96 | 158.30 | 960,044 | +0.22(+0.14%) |
Mar 18, 2021 | 155.67 | 160.39 | 155.67 | 158.08 | 391,308 | +2.14(+1.37%) |
Mar 17, 2021 | 154.75 | 156.63 | 152.51 | 155.94 | 377,297 | +1.69(+1.09%) |
Mar 16, 2021 | 157.71 | 157.71 | 153.36 | 154.26 | 379,513 | -3.21(-2.04%) |
Mar 15, 2021 | 159.14 | 159.14 | 156.14 | 157.47 | 462,129 | -1.34(-0.84%) |
Mar 12, 2021 | 156.23 | 159.65 | 154.99 | 158.80 | 383,997 | +3.45(+2.22%) |
Mar 11, 2021 | 152.84 | 155.40 | 150.45 | 155.35 | 784,293 | +2.23(+1.46%) |
Mar 10, 2021 | 155.08 | 156.50 | 153.00 | 153.12 | 1,074,593 | -3.60(-2.30%) |
Mar 09, 2021 | 156.91 | 160.23 | 156.08 | 156.72 | 788,638 | +1.27(+0.82%) |
Mar 08, 2021 | 152.13 | 156.97 | 151.39 | 155.45 | 1,021,245 | +3.67(+2.42%) |
Mar 05, 2021 | 146.43 | 152.40 | 144.68 | 151.78 | 714,676 | +6.18(+4.25%) |
Mar 04, 2021 | 152.00 | 152.04 | 145.01 | 145.60 | 576,018 | -3.22(-2.16%) |
Mar 03, 2021 | 147.52 | 150.80 | 146.92 | 148.82 | 706,786 | +1.81(+1.23%) |
Mar 02, 2021 | 145.33 | 148.79 | 144.36 | 147.00 | 554,574 | +1.31(+0.90%) |
Mar 01, 2021 | 144.15 | 148.43 | 144.15 | 145.69 | 603,068 | +2.46(+1.72%) |
Feb 26, 2021 | 143.01 | 145.06 | 141.78 | 143.24 | 755,485 | +0.38(+0.27%) |
Feb 25, 2021 | 143.02 | 144.10 | 141.78 | 142.86 | 440,453 | -0.18(-0.12%) |
Feb 24, 2021 | 140.59 | 143.89 | 140.30 | 143.03 | 382,038 | +2.10(+1.49%) |
Feb 23, 2021 | 141.20 | 141.61 | 137.40 | 140.94 | 428,962 | -1.01(-0.71%) |
Feb 22, 2021 | 141.87 | 143.38 | 140.60 | 141.95 | 496,404 | -0.99(-0.69%) |
Feb 19, 2021 | 144.28 | 146.24 | 142.54 | 142.94 | 1,111,490 | -0.33(-0.23%) |
Feb 18, 2021 | 139.81 | 143.76 | 139.16 | 143.27 | 599,381 | +3.00(+2.14%) |
Feb 17, 2021 | 142.13 | 142.18 | 137.91 | 140.26 | 494,495 | -2.44(-1.71%) |
Feb 16, 2021 | 145.23 | 145.79 | 141.99 | 142.70 | 788,835 | -1.95(-1.35%) |
Feb 12, 2021 | 143.72 | 145.67 | 143.09 | 144.65 | 499,965 | +0.98(+0.68%) |
Feb 11, 2021 | 143.95 | 143.97 | 142.08 | 143.68 | 781,718 | +0.58(+0.41%) |
Feb 10, 2021 | 144.38 | 144.38 | 141.57 | 143.09 | 741,273 | -1.59(-1.10%) |
Feb 09, 2021 | 143.27 | 144.86 | 142.39 | 144.68 | 571,787 | +2.27(+1.60%) |
Feb 08, 2021 | 141.62 | 142.87 | 140.47 | 142.41 | 407,189 | +1.34(+0.95%) |
Feb 05, 2021 | 139.47 | 141.34 | 138.82 | 141.07 | 598,502 | +2.52(+1.82%) |
Feb 04, 2021 | 136.10 | 138.62 | 134.66 | 138.56 | 773,681 | +3.22(+2.38%) |
Feb 03, 2021 | 137.21 | 137.44 | 134.13 | 135.34 | 411,017 | -1.51(-1.10%) |
Feb 02, 2021 | 135.07 | 137.48 | 133.35 | 136.85 | 543,406 | +3.59(+2.69%) |
Feb 01, 2021 | 132.29 | 133.30 | 129.80 | 133.25 | 563,716 | +2.19(+1.67%) |
Jan 29, 2021 | 132.35 | 133.89 | 130.43 | 131.06 | 696,186 | -2.06(-1.55%) |
Jan 28, 2021 | 132.84 | 135.90 | 131.84 | 133.13 | 516,898 | +1.02(+0.77%) |
Jan 27, 2021 | 137.71 | 138.59 | 131.85 | 132.11 | 869,803 | -7.52(-5.39%) |
Jan 26, 2021 | 139.03 | 142.60 | 139.03 | 139.63 | 659,229 | -3.19(-2.23%) |
Jan 25, 2021 | 142.35 | 143.82 | 139.92 | 142.82 | 611,204 | +0.58(+0.41%) |
Jan 22, 2021 | 143.08 | 143.34 | 141.07 | 142.24 | 633,923 | -1.13(-0.79%) |
Jan 21, 2021 | 146.30 | 146.72 | 142.48 | 143.37 | 895,634 | -2.65(-1.81%) |
Jan 20, 2021 | 139.06 | 146.76 | 137.40 | 146.01 | 2,160,779 | +1.46(+1.01%) |
Jan 19, 2021 | 150.41 | 152.56 | 144.05 | 144.56 | 1,282,017 | -2.91(-1.97%) |
Jan 15, 2021 | 147.46 | 148.03 | 144.42 | 147.47 | 708,720 | -0.43(-0.29%) |
Jan 14, 2021 | 146.65 | 149.32 | 146.08 | 147.89 | 649,569 | +2.66(+1.83%) |
Jan 13, 2021 | 146.31 | 146.77 | 143.92 | 145.24 | 746,067 | +0.19(+0.13%) |
Jan 12, 2021 | 144.27 | 145.84 | 143.17 | 145.05 | 661,625 | +0.87(+0.60%) |
Jan 11, 2021 | 145.09 | 146.00 | 143.71 | 144.19 | 469,323 | -1.18(-0.81%) |
Jan 08, 2021 | 145.16 | 148.61 | 144.40 | 145.36 | 693,617 | +0.86(+0.59%) |
Jan 07, 2021 | 143.68 | 146.76 | 142.30 | 144.51 | 904,915 | +1.15(+0.80%) |
Jan 06, 2021 | 138.88 | 143.86 | 137.85 | 143.36 | 954,197 | +8.97(+6.68%) |
Jan 05, 2021 | 131.54 | 135.23 | 130.79 | 134.38 | 697,434 | +3.14(+2.40%) |