Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 158.64 | 159.60 | 154.84 | 156.43 | 365,887 | -3.72(-2.32%) |
Mar 30, 2021 | 157.71 | 160.57 | 157.71 | 160.14 | 273,292 | +2.62(+1.67%) |
Mar 29, 2021 | 160.44 | 161.90 | 156.82 | 157.52 | 314,840 | -2.84(-1.77%) |
Mar 26, 2021 | 157.02 | 160.49 | 156.48 | 160.36 | 205,340 | +3.49(+2.22%) |
Mar 25, 2021 | 154.95 | 157.47 | 153.24 | 156.87 | 211,792 | +2.65(+1.72%) |
Mar 24, 2021 | 153.01 | 155.77 | 153.01 | 154.22 | 235,890 | +2.20(+1.45%) |
Mar 23, 2021 | 153.82 | 155.17 | 151.69 | 152.02 | 242,345 | -2.45(-1.59%) |
Mar 22, 2021 | 156.26 | 158.26 | 152.84 | 154.47 | 291,403 | -1.90(-1.22%) |
Mar 19, 2021 | 158.65 | 159.53 | 154.70 | 156.38 | 528,861 | -1.33(-0.84%) |
Mar 18, 2021 | 157.13 | 160.13 | 156.93 | 157.71 | 178,880 | +0.77(+0.49%) |
Mar 17, 2021 | 156.31 | 157.81 | 153.90 | 156.94 | 232,920 | +0.76(+0.49%) |
Mar 16, 2021 | 158.02 | 158.33 | 155.67 | 156.18 | 290,785 | -1.32(-0.84%) |
Mar 15, 2021 | 156.56 | 158.63 | 155.42 | 157.50 | 171,789 | +1.79(+1.15%) |
Mar 12, 2021 | 155.65 | 156.28 | 154.44 | 155.71 | 344,308 | +0.72(+0.47%) |
Mar 11, 2021 | 154.81 | 155.29 | 152.85 | 154.99 | 280,724 | +1.16(+0.76%) |
Mar 10, 2021 | 148.85 | 154.20 | 146.78 | 153.82 | 288,839 | +0.08(+0.05%) |
Mar 09, 2021 | 154.89 | 157.44 | 153.43 | 153.75 | 411,812 | +0.22(+0.14%) |
Mar 08, 2021 | 154.82 | 156.89 | 152.77 | 153.53 | 417,857 | -0.35(-0.23%) |
Mar 05, 2021 | 151.04 | 154.90 | 149.73 | 153.88 | 377,547 | +2.45(+1.61%) |
Mar 04, 2021 | 156.20 | 159.21 | 150.64 | 151.43 | 508,563 | -4.36(-2.80%) |
Mar 03, 2021 | 154.76 | 157.91 | 153.72 | 155.79 | 218,892 | +1.78(+1.16%) |
Mar 02, 2021 | 154.07 | 155.00 | 152.74 | 154.01 | 324,482 | -0.28(-0.18%) |
Mar 01, 2021 | 153.86 | 155.49 | 150.44 | 154.29 | 302,941 | +2.53(+1.67%) |
Feb 26, 2021 | 151.84 | 153.71 | 150.92 | 151.76 | 285,428 | -1.52(-0.99%) |
Feb 25, 2021 | 153.52 | 155.34 | 152.04 | 153.28 | 186,901 | -0.08(-0.05%) |
Feb 24, 2021 | 151.64 | 154.08 | 151.15 | 153.36 | 240,391 | +1.26(+0.83%) |
Feb 23, 2021 | 150.62 | 152.85 | 149.71 | 152.10 | 218,827 | +0.19(+0.13%) |
Feb 22, 2021 | 151.80 | 154.00 | 146.87 | 151.91 | 277,743 | +0.16(+0.11%) |
Feb 19, 2021 | 148.79 | 152.43 | 148.79 | 151.75 | 336,605 | +2.94(+1.97%) |
Feb 18, 2021 | 145.46 | 149.48 | 144.84 | 148.81 | 252,978 | +2.71(+1.85%) |
Feb 17, 2021 | 145.66 | 146.44 | 144.54 | 146.10 | 204,550 | +0.28(+0.19%) |
Feb 16, 2021 | 147.22 | 147.22 | 145.20 | 145.81 | 268,182 | -0.98(-0.66%) |
Feb 12, 2021 | 144.50 | 146.88 | 144.50 | 146.79 | 163,659 | +2.36(+1.63%) |
Feb 11, 2021 | 143.94 | 145.57 | 142.82 | 144.43 | 300,865 | +1.07(+0.75%) |
Feb 10, 2021 | 144.99 | 145.10 | 142.64 | 143.36 | 411,775 | -1.34(-0.93%) |
Feb 09, 2021 | 142.22 | 144.81 | 140.93 | 144.70 | 255,481 | +3.04(+2.14%) |
Feb 08, 2021 | 140.27 | 142.55 | 140.03 | 141.66 | 234,888 | +1.28(+0.91%) |
Feb 05, 2021 | 139.39 | 140.91 | 138.18 | 140.39 | 289,312 | +1.40(+1.01%) |
Feb 04, 2021 | 137.07 | 139.00 | 135.68 | 138.99 | 224,443 | +2.91(+2.14%) |
Feb 03, 2021 | 136.46 | 136.82 | 134.42 | 136.07 | 373,584 | +0.01(+0.01%) |
Feb 02, 2021 | 133.49 | 136.86 | 133.49 | 136.06 | 372,552 | +2.94(+2.21%) |
Feb 01, 2021 | 131.77 | 134.05 | 130.88 | 133.12 | 454,226 | +1.19(+0.90%) |
Jan 29, 2021 | 134.39 | 135.85 | 130.97 | 131.93 | 617,403 | -2.79(-2.07%) |
Jan 28, 2021 | 134.63 | 140.11 | 132.19 | 134.72 | 641,786 | -3.00(-2.18%) |
Jan 27, 2021 | 138.59 | 140.71 | 136.96 | 137.72 | 705,799 | -4.04(-2.85%) |
Jan 26, 2021 | 147.11 | 147.11 | 141.23 | 141.76 | 235,983 | -4.65(-3.17%) |
Jan 25, 2021 | 143.80 | 146.50 | 143.26 | 146.41 | 368,128 | +2.21(+1.53%) |
Jan 22, 2021 | 144.54 | 145.83 | 142.67 | 144.20 | 281,704 | -0.21(-0.14%) |
Jan 21, 2021 | 148.85 | 150.39 | 144.39 | 144.41 | 288,953 | -4.21(-2.83%) |
Jan 20, 2021 | 145.28 | 148.72 | 145.10 | 148.62 | 310,009 | +3.50(+2.41%) |
Jan 19, 2021 | 143.48 | 146.00 | 142.36 | 145.12 | 406,970 | +3.53(+2.49%) |
Jan 15, 2021 | 142.46 | 143.68 | 138.97 | 141.59 | 418,435 | -2.10(-1.46%) |
Jan 14, 2021 | 141.23 | 143.91 | 140.14 | 143.69 | 278,115 | +3.62(+2.59%) |
Jan 13, 2021 | 142.36 | 142.36 | 138.81 | 140.06 | 380,363 | -0.07(-0.05%) |
Jan 12, 2021 | 136.65 | 141.46 | 136.29 | 140.13 | 303,729 | +3.49(+2.56%) |
Jan 11, 2021 | 135.79 | 137.06 | 134.86 | 136.64 | 199,238 | -0.03(-0.02%) |
Jan 08, 2021 | 136.75 | 138.90 | 136.66 | 136.67 | 320,906 | +0.25(+0.18%) |
Jan 07, 2021 | 132.19 | 136.74 | 131.50 | 136.42 | 394,150 | +3.22(+2.42%) |
Jan 06, 2021 | 126.53 | 133.59 | 126.53 | 133.20 | 336,234 | +6.82(+5.40%) |
Jan 05, 2021 | 124.13 | 126.80 | 124.13 | 126.38 | 179,393 | +2.19(+1.77%) |