Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 138.76 | 142.93 | 138.15 | 141.07 | 295,173 | +3.71(+2.70%) |
Mar 30, 2021 | 136.98 | 140.28 | 136.20 | 137.36 | 273,778 | -0.24(-0.17%) |
Mar 29, 2021 | 140.76 | 141.79 | 136.19 | 137.60 | 296,069 | -5.23(-3.66%) |
Mar 26, 2021 | 136.67 | 142.90 | 136.67 | 142.83 | 236,100 | +5.85(+4.27%) |
Mar 25, 2021 | 133.00 | 137.70 | 131.44 | 136.98 | 269,476 | +0.49(+0.36%) |
Mar 24, 2021 | 141.50 | 142.14 | 136.34 | 136.49 | 239,533 | -2.34(-1.69%) |
Mar 23, 2021 | 145.10 | 145.10 | 138.27 | 138.83 | 264,894 | -6.72(-4.62%) |
Mar 22, 2021 | 145.76 | 147.76 | 143.70 | 145.55 | 187,476 | +1.94(+1.35%) |
Mar 19, 2021 | 141.61 | 145.88 | 140.42 | 143.61 | 668,200 | +1.32(+0.93%) |
Mar 18, 2021 | 148.25 | 149.19 | 142.15 | 142.29 | 285,867 | -8.86(-5.86%) |
Mar 17, 2021 | 148.13 | 151.97 | 146.30 | 151.15 | 351,497 | +1.61(+1.08%) |
Mar 16, 2021 | 150.48 | 153.35 | 148.49 | 149.54 | 354,013 | +0.55(+0.37%) |
Mar 15, 2021 | 148.71 | 149.55 | 146.98 | 148.99 | 366,467 | +0.63(+0.42%) |
Mar 12, 2021 | 146.35 | 148.65 | 144.28 | 148.36 | 285,000 | +0.11(+0.07%) |
Mar 11, 2021 | 145.69 | 148.75 | 144.93 | 148.25 | 422,128 | +6.40(+4.51%) |
Mar 10, 2021 | 147.77 | 148.40 | 141.01 | 141.85 | 707,678 | -2.34(-1.62%) |
Mar 09, 2021 | 141.48 | 146.28 | 141.11 | 144.19 | 430,584 | +6.96(+5.07%) |
Mar 08, 2021 | 145.47 | 146.75 | 137.00 | 137.23 | 408,437 | -8.75(-5.99%) |
Mar 05, 2021 | 143.81 | 146.04 | 137.56 | 145.98 | 488,300 | +6.01(+4.29%) |
Mar 04, 2021 | 151.14 | 151.54 | 138.73 | 139.97 | 691,543 | -11.21(-7.42%) |
Mar 03, 2021 | 156.68 | 160.29 | 150.44 | 151.18 | 338,836 | -5.03(-3.22%) |
Mar 02, 2021 | 162.33 | 162.90 | 156.20 | 156.21 | 268,359 | -5.89(-3.63%) |
Mar 01, 2021 | 158.90 | 162.35 | 155.52 | 162.10 | 280,235 | +6.36(+4.08%) |
Feb 26, 2021 | 156.18 | 158.94 | 152.50 | 155.74 | 342,600 | +1.86(+1.21%) |
Feb 25, 2021 | 160.21 | 162.25 | 153.50 | 153.88 | 334,911 | -8.65(-5.32%) |
Feb 24, 2021 | 159.60 | 162.57 | 154.54 | 162.53 | 461,930 | +4.13(+2.61%) |
Feb 23, 2021 | 161.93 | 161.93 | 154.66 | 158.40 | 491,188 | -3.71(-2.29%) |
Feb 22, 2021 | 160.98 | 163.04 | 159.30 | 162.11 | 473,696 | -0.73(-0.45%) |
Feb 19, 2021 | 149.24 | 163.43 | 149.24 | 162.84 | 948,000 | +15.38(+10.43%) |
Feb 18, 2021 | 149.12 | 150.31 | 146.59 | 147.46 | 276,662 | -2.60(-1.73%) |
Feb 17, 2021 | 152.01 | 154.34 | 148.54 | 150.06 | 371,233 | -3.69(-2.40%) |
Feb 16, 2021 | 154.34 | 157.63 | 149.26 | 153.75 | 354,015 | -0.59(-0.38%) |
Feb 12, 2021 | 150.94 | 154.66 | 148.77 | 154.34 | 194,600 | +3.20(+2.12%) |
Feb 11, 2021 | 148.05 | 151.27 | 147.77 | 151.14 | 280,884 | +4.32(+2.94%) |
Feb 10, 2021 | 146.99 | 148.00 | 143.89 | 146.82 | 229,391 | +1.48(+1.02%) |
Feb 09, 2021 | 144.40 | 146.63 | 142.23 | 145.34 | 195,174 | -0.43(-0.29%) |
Feb 08, 2021 | 139.94 | 145.92 | 138.90 | 145.77 | 269,286 | +6.31(+4.52%) |
Feb 05, 2021 | 142.23 | 143.28 | 138.66 | 139.46 | 334,200 | -1.30(-0.92%) |
Feb 04, 2021 | 137.24 | 141.58 | 134.70 | 140.76 | 442,638 | +5.86(+4.34%) |
Feb 03, 2021 | 137.38 | 138.78 | 133.26 | 134.90 | 478,453 | -3.87(-2.79%) |
Feb 02, 2021 | 139.06 | 140.00 | 136.99 | 138.77 | 492,143 | +1.42(+1.03%) |
Feb 01, 2021 | 132.30 | 137.94 | 132.30 | 137.35 | 226,868 | +6.18(+4.71%) |
Jan 29, 2021 | 133.45 | 135.61 | 130.68 | 131.17 | 306,900 | -2.68(-2.00%) |
Jan 28, 2021 | 135.48 | 137.99 | 132.24 | 133.85 | 302,880 | +2.32(+1.76%) |
Jan 27, 2021 | 136.23 | 137.19 | 130.50 | 131.53 | 347,932 | -8.46(-6.04%) |
Jan 26, 2021 | 143.69 | 143.90 | 139.11 | 139.99 | 192,520 | -2.05(-1.44%) |
Jan 25, 2021 | 143.41 | 144.33 | 139.85 | 142.04 | 331,480 | -0.32(-0.22%) |
Jan 22, 2021 | 141.28 | 142.93 | 140.59 | 142.36 | 208,200 | -0.28(-0.20%) |
Jan 21, 2021 | 143.63 | 144.68 | 140.65 | 142.64 | 326,047 | +0.79(+0.56%) |
Jan 20, 2021 | 141.89 | 144.56 | 139.39 | 141.85 | 321,514 | +1.38(+0.98%) |
Jan 19, 2021 | 138.12 | 141.51 | 137.71 | 140.47 | 278,110 | +4.44(+3.26%) |
Jan 15, 2021 | 134.75 | 137.15 | 133.22 | 136.03 | 356,300 | +0.58(+0.43%) |
Jan 14, 2021 | 134.38 | 136.84 | 134.34 | 135.45 | 228,157 | +1.82(+1.36%) |
Jan 13, 2021 | 134.00 | 134.93 | 133.25 | 133.63 | 133,516 | +0.03(+0.02%) |
Jan 12, 2021 | 136.92 | 137.03 | 133.10 | 133.60 | 369,222 | -2.22(-1.63%) |
Jan 11, 2021 | 133.87 | 137.01 | 133.87 | 135.82 | 451,928 | +0.52(+0.38%) |
Jan 08, 2021 | 136.54 | 139.41 | 134.00 | 135.30 | 180,100 | +0.04(+0.03%) |
Jan 07, 2021 | 132.59 | 135.86 | 130.00 | 135.26 | 903,444 | +2.38(+1.79%) |
Jan 06, 2021 | 128.39 | 135.18 | 127.72 | 132.88 | 344,059 | +4.91(+3.84%) |
Jan 05, 2021 | 126.48 | 128.82 | 125.02 | 127.97 | 260,698 | +1.62(+1.28%) |