Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 143.93 | 144.60 | 141.56 | 141.90 | 1,760,555 | -2.39(-1.66%) |
Mar 30, 2021 | 146.61 | 147.86 | 144.05 | 144.29 | 1,499,845 | -2.58(-1.76%) |
Mar 29, 2021 | 146.36 | 147.52 | 145.58 | 146.87 | 1,140,910 | +0.66(+0.45%) |
Mar 26, 2021 | 144.84 | 146.32 | 143.47 | 146.21 | 1,488,204 | +2.34(+1.63%) |
Mar 25, 2021 | 140.19 | 144.02 | 139.19 | 143.86 | 1,491,551 | +3.95(+2.82%) |
Mar 24, 2021 | 139.28 | 142.15 | 139.28 | 139.92 | 1,203,281 | +0.65(+0.47%) |
Mar 23, 2021 | 139.45 | 141.14 | 138.62 | 139.26 | 1,445,353 | -0.44(-0.32%) |
Mar 22, 2021 | 139.58 | 140.04 | 138.52 | 139.71 | 1,117,012 | +0.49(+0.35%) |
Mar 19, 2021 | 140.90 | 140.95 | 139.09 | 139.22 | 2,013,745 | -2.25(-1.59%) |
Mar 18, 2021 | 138.73 | 141.86 | 137.63 | 141.47 | 1,334,140 | +3.06(+2.21%) |
Mar 17, 2021 | 137.09 | 138.76 | 136.46 | 138.41 | 1,062,144 | +1.66(+1.22%) |
Mar 16, 2021 | 137.24 | 137.72 | 134.64 | 136.74 | 1,267,399 | -0.24(-0.17%) |
Mar 15, 2021 | 136.71 | 137.41 | 134.75 | 136.98 | 1,624,142 | -0.24(-0.17%) |
Mar 12, 2021 | 138.49 | 139.33 | 136.05 | 137.22 | 1,399,890 | -0.73(-0.53%) |
Mar 11, 2021 | 140.36 | 140.85 | 137.71 | 137.94 | 1,337,929 | -2.28(-1.62%) |
Mar 10, 2021 | 138.34 | 141.64 | 138.22 | 140.22 | 1,163,787 | +2.28(+1.65%) |
Mar 09, 2021 | 138.79 | 139.83 | 137.63 | 137.94 | 1,835,238 | -0.03(-0.02%) |
Mar 08, 2021 | 134.77 | 140.17 | 134.48 | 137.97 | 1,793,410 | +3.30(+2.45%) |
Mar 05, 2021 | 130.94 | 134.86 | 130.42 | 134.68 | 1,428,269 | +4.51(+3.47%) |
Mar 04, 2021 | 131.82 | 132.49 | 127.56 | 130.16 | 1,840,535 | -1.69(-1.28%) |
Mar 03, 2021 | 132.93 | 133.53 | 131.80 | 131.85 | 1,560,274 | -1.09(-0.82%) |
Mar 02, 2021 | 130.28 | 134.46 | 130.28 | 132.94 | 2,374,045 | +2.76(+2.12%) |
Mar 01, 2021 | 128.46 | 131.14 | 128.46 | 130.18 | 1,015,956 | +2.86(+2.25%) |
Feb 26, 2021 | 127.84 | 128.43 | 126.24 | 127.32 | 1,610,721 | -0.14(-0.11%) |
Feb 25, 2021 | 128.91 | 129.48 | 126.51 | 127.46 | 1,093,856 | -1.81(-1.40%) |
Feb 24, 2021 | 127.94 | 130.26 | 127.86 | 129.27 | 957,536 | +1.81(+1.42%) |
Feb 23, 2021 | 127.27 | 128.25 | 124.75 | 127.46 | 1,487,799 | +0.49(+0.39%) |
Feb 22, 2021 | 127.96 | 128.96 | 126.71 | 126.97 | 1,936,217 | -2.10(-1.62%) |
Feb 19, 2021 | 129.10 | 130.14 | 128.35 | 129.07 | 1,410,056 | +0.36(+0.28%) |
Feb 18, 2021 | 127.97 | 129.13 | 127.18 | 128.71 | 994,818 | +0.22(+0.17%) |
Feb 17, 2021 | 128.10 | 129.48 | 126.75 | 128.49 | 975,119 | -0.70(-0.55%) |
Feb 16, 2021 | 131.22 | 131.22 | 128.30 | 129.19 | 855,330 | -1.13(-0.87%) |
Feb 12, 2021 | 128.95 | 130.62 | 128.66 | 130.32 | 985,938 | +0.46(+0.35%) |
Feb 11, 2021 | 130.23 | 131.02 | 128.89 | 129.86 | 870,370 | +0.09(+0.07%) |
Feb 10, 2021 | 130.14 | 130.64 | 128.83 | 129.77 | 1,397,027 | +0.63(+0.49%) |
Feb 09, 2021 | 132.04 | 132.28 | 128.96 | 129.14 | 1,622,935 | -2.76(-2.09%) |
Feb 08, 2021 | 133.00 | 133.29 | 131.32 | 131.90 | 1,187,320 | +0.10(+0.08%) |
Feb 05, 2021 | 132.28 | 132.61 | 129.97 | 131.79 | 2,043,213 | +0.80(+0.61%) |
Feb 04, 2021 | 131.74 | 132.51 | 130.87 | 130.99 | 1,787,465 | -0.61(-0.46%) |
Feb 03, 2021 | 131.62 | 133.04 | 131.05 | 131.60 | 1,516,906 | -0.58(-0.44%) |
Feb 02, 2021 | 131.68 | 133.95 | 130.08 | 132.19 | 2,340,226 | +1.83(+1.41%) |
Feb 01, 2021 | 127.79 | 130.69 | 126.91 | 130.35 | 2,086,895 | +3.64(+2.87%) |
Jan 29, 2021 | 129.57 | 130.01 | 125.84 | 126.71 | 2,072,129 | -4.17(-3.18%) |
Jan 28, 2021 | 133.12 | 134.65 | 130.81 | 130.88 | 1,914,626 | -0.76(-0.58%) |
Jan 27, 2021 | 130.20 | 132.09 | 128.34 | 131.64 | 2,425,996 | -1.00(-0.75%) |
Jan 26, 2021 | 134.25 | 134.75 | 132.30 | 132.64 | 1,538,626 | +0.39(+0.29%) |
Jan 25, 2021 | 129.39 | 132.84 | 127.14 | 132.25 | 2,063,422 | +2.62(+2.02%) |
Jan 22, 2021 | 130.51 | 133.74 | 129.39 | 129.64 | 2,703,517 | -5.37(-3.98%) |
Jan 21, 2021 | 136.50 | 136.65 | 134.14 | 135.01 | 1,847,043 | -0.96(-0.71%) |
Jan 20, 2021 | 137.33 | 137.72 | 134.29 | 135.97 | 1,345,027 | -0.46(-0.34%) |
Jan 19, 2021 | 139.63 | 140.52 | 136.35 | 136.43 | 2,023,850 | -2.82(-2.03%) |
Jan 15, 2021 | 141.43 | 141.94 | 137.74 | 139.25 | 3,123,875 | -3.49(-2.45%) |
Jan 14, 2021 | 144.39 | 144.68 | 142.24 | 142.74 | 1,738,959 | -0.25(-0.17%) |
Jan 13, 2021 | 141.92 | 143.97 | 141.01 | 142.99 | 1,447,244 | +0.69(+0.48%) |
Jan 12, 2021 | 140.33 | 143.26 | 139.64 | 142.30 | 1,138,884 | +1.72(+1.22%) |
Jan 11, 2021 | 138.20 | 141.06 | 137.66 | 140.58 | 1,186,465 | +1.08(+0.78%) |
Jan 08, 2021 | 141.67 | 141.99 | 138.68 | 139.50 | 1,213,446 | -2.38(-1.68%) |
Jan 07, 2021 | 140.84 | 142.34 | 140.56 | 141.88 | 1,634,115 | +1.79(+1.28%) |
Jan 06, 2021 | 136.85 | 140.91 | 136.85 | 140.09 | 1,989,734 | +4.32(+3.18%) |
Jan 05, 2021 | 133.20 | 136.16 | 133.16 | 135.77 | 1,399,508 | +2.85(+2.14%) |