Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 177.58 | 182.92 | 177.58 | 181.17 | 163,139 | +5.93(+3.38%) |
Mar 30, 2021 | 173.02 | 176.01 | 171.72 | 175.24 | 63,613 | +1.34(+0.77%) |
Mar 29, 2021 | 177.86 | 178.18 | 172.17 | 173.91 | 172,307 | -5.36(-2.99%) |
Mar 26, 2021 | 172.98 | 179.32 | 172.35 | 179.27 | 150,423 | +7.12(+4.13%) |
Mar 25, 2021 | 169.07 | 172.73 | 166.05 | 172.15 | 212,852 | +0.57(+0.33%) |
Mar 24, 2021 | 179.36 | 179.36 | 171.49 | 171.58 | 186,263 | -4.65(-2.64%) |
Mar 23, 2021 | 184.12 | 184.12 | 175.27 | 176.22 | 132,798 | -7.61(-4.14%) |
Mar 22, 2021 | 183.45 | 186.00 | 181.32 | 183.84 | 136,446 | +2.42(+1.33%) |
Mar 19, 2021 | 178.65 | 182.56 | 176.49 | 181.42 | 268,275 | +3.05(+1.71%) |
Mar 18, 2021 | 184.12 | 184.83 | 178.15 | 178.37 | 95,157 | -8.62(-4.61%) |
Mar 17, 2021 | 182.91 | 188.27 | 180.26 | 186.99 | 103,976 | +1.92(+1.04%) |
Mar 16, 2021 | 185.38 | 188.19 | 183.63 | 185.07 | 149,275 | +1.31(+0.71%) |
Mar 15, 2021 | 181.80 | 183.85 | 179.72 | 183.76 | 215,827 | +3.32(+1.84%) |
Mar 12, 2021 | 178.67 | 180.70 | 177.35 | 180.44 | 116,171 | -1.56(-0.85%) |
Mar 11, 2021 | 178.34 | 182.17 | 178.25 | 182.00 | 193,643 | +8.87(+5.12%) |
Mar 10, 2021 | 177.93 | 178.97 | 173.05 | 173.13 | 188,900 | -1.92(-1.10%) |
Mar 09, 2021 | 171.31 | 176.53 | 170.74 | 175.05 | 190,872 | +9.96(+6.03%) |
Mar 08, 2021 | 173.38 | 174.84 | 164.92 | 165.09 | 200,898 | -8.41(-4.85%) |
Mar 05, 2021 | 172.35 | 173.86 | 162.69 | 173.50 | 201,055 | +4.33(+2.56%) |
Mar 04, 2021 | 177.98 | 178.34 | 166.86 | 169.17 | 335,100 | -10.05(-5.61%) |
Mar 03, 2021 | 185.39 | 186.74 | 178.90 | 179.22 | 150,390 | -5.87(-3.17%) |
Mar 02, 2021 | 192.31 | 192.31 | 185.09 | 185.09 | 178,088 | -6.59(-3.44%) |
Mar 01, 2021 | 188.44 | 191.87 | 186.73 | 191.68 | 148,882 | +7.01(+3.79%) |
Feb 26, 2021 | 183.46 | 186.75 | 179.53 | 184.67 | 136,560 | +3.81(+2.11%) |
Feb 25, 2021 | 191.22 | 191.92 | 180.06 | 180.86 | 193,835 | -12.20(-6.32%) |
Feb 24, 2021 | 186.67 | 193.16 | 184.73 | 193.05 | 132,805 | +5.85(+3.12%) |
Feb 23, 2021 | 184.12 | 188.13 | 177.30 | 187.21 | 211,047 | -1.30(-0.69%) |
Feb 22, 2021 | 193.82 | 194.97 | 187.57 | 188.50 | 114,002 | -7.60(-3.88%) |
Feb 19, 2021 | 193.21 | 196.47 | 192.95 | 196.10 | 93,967 | +5.77(+3.03%) |
Feb 18, 2021 | 191.35 | 192.05 | 188.12 | 190.34 | 82,060 | -4.44(-2.28%) |
Feb 17, 2021 | 197.56 | 197.56 | 191.12 | 194.78 | 96,024 | -4.17(-2.10%) |
Feb 16, 2021 | 201.21 | 201.72 | 197.96 | 198.95 | 127,352 | +0.46(+0.23%) |
Feb 12, 2021 | 195.45 | 198.53 | 193.57 | 198.49 | 107,290 | +2.39(+1.22%) |
Feb 11, 2021 | 192.62 | 196.17 | 192.33 | 196.10 | 152,445 | +5.54(+2.91%) |
Feb 10, 2021 | 192.21 | 192.78 | 187.63 | 190.56 | 73,388 | +0.01(+0.01%) |
Feb 09, 2021 | 189.39 | 191.17 | 188.44 | 190.56 | 86,788 | +0.66(+0.35%) |
Feb 08, 2021 | 185.09 | 189.89 | 185.03 | 189.89 | 87,957 | +6.12(+3.33%) |
Feb 05, 2021 | 184.74 | 184.86 | 182.63 | 183.77 | 150,387 | +1.09(+0.60%) |
Feb 04, 2021 | 181.28 | 182.87 | 179.87 | 182.68 | 69,394 | +1.03(+0.57%) |
Feb 03, 2021 | 185.94 | 185.94 | 181.19 | 181.65 | 93,796 | -3.45(-1.86%) |
Feb 02, 2021 | 186.71 | 187.10 | 183.15 | 185.10 | 396,643 | +0.36(+0.19%) |
Feb 01, 2021 | 180.60 | 185.27 | 178.99 | 184.74 | 446,016 | +6.82(+3.83%) |
Jan 29, 2021 | 182.09 | 183.26 | 177.08 | 177.92 | 750,727 | -3.66(-2.01%) |
Jan 28, 2021 | 180.36 | 182.38 | 178.36 | 181.58 | 81,494 | +3.91(+2.20%) |
Jan 27, 2021 | 183.42 | 183.42 | 176.45 | 177.66 | 164,084 | -9.46(-5.06%) |
Jan 26, 2021 | 189.37 | 189.37 | 185.62 | 187.13 | 97,819 | -1.50(-0.79%) |
Jan 25, 2021 | 192.14 | 193.41 | 184.82 | 188.62 | 144,032 | -1.33(-0.70%) |
Jan 22, 2021 | 190.23 | 190.23 | 188.68 | 189.95 | 68,027 | -0.91(-0.48%) |
Jan 21, 2021 | 189.36 | 191.52 | 187.65 | 190.86 | 70,395 | +3.13(+1.67%) |
Jan 20, 2021 | 190.22 | 191.19 | 187.18 | 187.73 | 115,091 | -0.22(-0.12%) |
Jan 19, 2021 | 184.48 | 188.10 | 184.48 | 187.95 | 106,102 | +6.57(+3.62%) |
Jan 15, 2021 | 185.79 | 185.79 | 180.35 | 181.38 | 198,027 | -4.72(-2.53%) |
Jan 14, 2021 | 183.16 | 187.12 | 182.89 | 186.10 | 77,949 | +3.94(+2.16%) |
Jan 13, 2021 | 183.58 | 183.58 | 181.70 | 182.16 | 40,008 | -0.48(-0.26%) |
Jan 12, 2021 | 182.98 | 184.20 | 181.51 | 182.64 | 192,127 | +0.86(+0.47%) |
Jan 11, 2021 | 177.40 | 182.94 | 177.40 | 181.78 | 68,659 | +2.63(+1.47%) |
Jan 08, 2021 | 183.01 | 183.55 | 177.11 | 179.15 | 116,071 | -1.16(-0.64%) |
Jan 07, 2021 | 176.90 | 180.59 | 176.90 | 180.31 | 174,308 | +6.49(+3.73%) |
Jan 06, 2021 | 170.42 | 176.90 | 170.42 | 173.82 | 237,015 | +2.76(+1.62%) |
Jan 05, 2021 | 167.61 | 171.06 | 167.61 | 171.06 | 397,784 | +2.84(+1.69%) |