Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 178.75 | 182.38 | 177.20 | 179.04 | 329,180 | -0.09(-0.05%) |
Mar 30, 2021 | 177.80 | 181.29 | 176.79 | 179.13 | 385,883 | +1.38(+0.78%) |
Mar 29, 2021 | 179.44 | 182.18 | 176.39 | 177.75 | 265,063 | -3.34(-1.84%) |
Mar 26, 2021 | 176.82 | 181.09 | 174.74 | 181.09 | 311,200 | +5.96(+3.40%) |
Mar 25, 2021 | 169.34 | 175.91 | 167.06 | 175.13 | 380,949 | +4.46(+2.61%) |
Mar 24, 2021 | 174.68 | 176.20 | 170.43 | 170.67 | 201,056 | -1.98(-1.15%) |
Mar 23, 2021 | 173.61 | 175.78 | 171.35 | 172.65 | 390,417 | -2.76(-1.57%) |
Mar 22, 2021 | 174.79 | 176.76 | 173.56 | 175.41 | 192,855 | +0.39(+0.22%) |
Mar 19, 2021 | 178.43 | 179.48 | 173.41 | 175.02 | 509,300 | -2.75(-1.55%) |
Mar 18, 2021 | 178.68 | 182.20 | 176.69 | 177.77 | 198,386 | -1.84(-1.02%) |
Mar 17, 2021 | 175.63 | 179.63 | 174.55 | 179.61 | 185,089 | +3.32(+1.88%) |
Mar 16, 2021 | 180.54 | 180.85 | 175.95 | 176.29 | 183,478 | -3.83(-2.13%) |
Mar 15, 2021 | 176.00 | 180.96 | 173.63 | 180.12 | 273,342 | +4.32(+2.46%) |
Mar 12, 2021 | 173.96 | 176.89 | 173.32 | 175.80 | 250,800 | +0.54(+0.31%) |
Mar 11, 2021 | 175.91 | 176.19 | 173.23 | 175.26 | 247,480 | +1.17(+0.67%) |
Mar 10, 2021 | 175.49 | 176.66 | 173.41 | 174.09 | 245,245 | -1.47(-0.84%) |
Mar 09, 2021 | 177.79 | 177.94 | 172.03 | 175.56 | 320,147 | -1.73(-0.98%) |
Mar 08, 2021 | 177.87 | 180.27 | 174.73 | 177.29 | 371,294 | +0.11(+0.06%) |
Mar 05, 2021 | 175.29 | 177.46 | 169.76 | 177.18 | 427,200 | +3.21(+1.85%) |
Mar 04, 2021 | 182.44 | 183.04 | 171.80 | 173.97 | 514,175 | -7.81(-4.30%) |
Mar 03, 2021 | 179.13 | 186.18 | 178.12 | 181.78 | 586,855 | +3.53(+1.98%) |
Mar 02, 2021 | 180.00 | 180.60 | 177.53 | 178.25 | 712,232 | -0.67(-0.37%) |
Mar 01, 2021 | 177.21 | 179.99 | 176.85 | 178.92 | 575,449 | +4.94(+2.84%) |
Feb 26, 2021 | 172.48 | 175.40 | 171.38 | 173.98 | 690,100 | +2.53(+1.48%) |
Feb 25, 2021 | 174.34 | 174.65 | 169.22 | 171.45 | 560,321 | -2.93(-1.68%) |
Feb 24, 2021 | 172.06 | 175.00 | 171.75 | 174.38 | 370,326 | +2.32(+1.35%) |
Feb 23, 2021 | 165.72 | 172.97 | 165.72 | 172.06 | 555,252 | +5.50(+3.30%) |
Feb 22, 2021 | 156.35 | 167.62 | 156.04 | 166.56 | 557,577 | +9.64(+6.14%) |
Feb 19, 2021 | 152.04 | 156.92 | 150.97 | 156.92 | 306,400 | +6.33(+4.20%) |
Feb 18, 2021 | 150.57 | 150.97 | 148.56 | 150.59 | 212,594 | -0.83(-0.55%) |
Feb 17, 2021 | 152.90 | 154.20 | 151.41 | 151.42 | 199,689 | -3.44(-2.22%) |
Feb 16, 2021 | 156.18 | 156.61 | 154.04 | 154.86 | 282,326 | -0.86(-0.55%) |
Feb 12, 2021 | 156.57 | 159.01 | 154.28 | 155.72 | 282,100 | -1.02(-0.65%) |
Feb 11, 2021 | 154.74 | 159.65 | 154.16 | 156.74 | 429,089 | +2.42(+1.57%) |
Feb 10, 2021 | 155.61 | 156.70 | 153.17 | 154.32 | 401,524 | -1.50(-0.96%) |
Feb 09, 2021 | 158.10 | 163.81 | 152.84 | 155.82 | 805,456 | -0.89(-0.57%) |
Feb 08, 2021 | 154.35 | 156.98 | 153.82 | 156.71 | 475,723 | +2.45(+1.59%) |
Feb 05, 2021 | 154.87 | 155.40 | 153.44 | 154.26 | 459,700 | +0.99(+0.65%) |
Feb 04, 2021 | 150.97 | 154.29 | 149.28 | 153.27 | 909,060 | +3.27(+2.18%) |
Feb 03, 2021 | 151.58 | 151.76 | 148.77 | 150.00 | 1,354,223 | -2.38(-1.56%) |
Feb 02, 2021 | 153.52 | 153.74 | 150.08 | 152.38 | 860,132 | +1.16(+0.77%) |
Feb 01, 2021 | 147.02 | 151.27 | 145.82 | 151.22 | 577,066 | +5.01(+3.43%) |
Jan 29, 2021 | 151.60 | 153.27 | 145.09 | 146.21 | 492,100 | -7.58(-4.93%) |
Jan 28, 2021 | 153.27 | 155.69 | 152.17 | 153.79 | 430,541 | +1.53(+1.00%) |
Jan 27, 2021 | 150.84 | 155.17 | 150.19 | 152.26 | 651,602 | -0.49(-0.32%) |
Jan 26, 2021 | 159.41 | 159.71 | 152.59 | 152.75 | 333,186 | -5.90(-3.72%) |
Jan 25, 2021 | 161.18 | 161.18 | 154.90 | 158.65 | 386,931 | -1.25(-0.78%) |
Jan 22, 2021 | 153.38 | 161.07 | 152.73 | 159.90 | 330,400 | +5.57(+3.61%) |
Jan 21, 2021 | 152.99 | 155.46 | 151.91 | 154.33 | 258,215 | +0.22(+0.14%) |
Jan 20, 2021 | 149.42 | 156.35 | 148.75 | 154.11 | 342,665 | +4.40(+2.94%) |
Jan 19, 2021 | 149.50 | 151.43 | 146.26 | 149.71 | 237,297 | +1.41(+0.95%) |
Jan 15, 2021 | 148.30 | 149.82 | 146.11 | 148.30 | 240,600 | -0.77(-0.52%) |
Jan 14, 2021 | 149.24 | 151.73 | 148.53 | 149.07 | 381,084 | +1.83(+1.24%) |
Jan 13, 2021 | 152.71 | 154.14 | 146.93 | 147.24 | 394,136 | -5.55(-3.63%) |
Jan 12, 2021 | 150.93 | 154.47 | 150.29 | 152.79 | 299,049 | +2.59(+1.72%) |
Jan 11, 2021 | 148.49 | 150.45 | 148.39 | 150.20 | 269,041 | +0.51(+0.34%) |
Jan 08, 2021 | 148.70 | 151.93 | 147.62 | 149.69 | 275,300 | +1.80(+1.22%) |
Jan 07, 2021 | 149.62 | 149.63 | 145.64 | 147.89 | 384,512 | -0.33(-0.22%) |
Jan 06, 2021 | 146.06 | 149.87 | 144.91 | 148.22 | 466,058 | +4.90(+3.42%) |
Jan 05, 2021 | 142.05 | 145.48 | 141.88 | 143.32 | 372,979 | +0.99(+0.70%) |