Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 155.11 | 155.76 | 154.06 | 154.62 | 573,258 | -0.16(-0.10%) |
Mar 30, 2021 | 152.92 | 155.08 | 152.28 | 154.78 | 1,668,016 | +2.19(+1.44%) |
Mar 29, 2021 | 154.87 | 155.85 | 151.99 | 152.59 | 725,010 | -2.83(-1.82%) |
Mar 26, 2021 | 153.75 | 155.43 | 152.71 | 155.42 | 706,457 | +3.00(+1.97%) |
Mar 25, 2021 | 147.65 | 152.92 | 146.77 | 152.42 | 1,184,576 | +3.63(+2.44%) |
Mar 24, 2021 | 151.71 | 153.49 | 148.79 | 148.79 | 846,522 | -1.41(-0.94%) |
Mar 23, 2021 | 154.09 | 154.36 | 149.42 | 150.21 | 1,553,931 | -4.97(-3.20%) |
Mar 22, 2021 | 157.03 | 157.03 | 154.27 | 155.17 | 741,151 | -1.68(-1.07%) |
Mar 19, 2021 | 156.70 | 158.06 | 154.53 | 156.86 | 522,387 | +0.10(+0.07%) |
Mar 18, 2021 | 159.24 | 161.07 | 156.33 | 156.75 | 806,785 | -2.57(-1.61%) |
Mar 17, 2021 | 157.97 | 159.38 | 156.78 | 159.32 | 552,252 | +1.05(+0.66%) |
Mar 16, 2021 | 160.56 | 160.56 | 157.63 | 158.27 | 949,039 | -2.35(-1.46%) |
Mar 15, 2021 | 159.97 | 160.62 | 158.34 | 160.62 | 569,623 | +1.17(+0.74%) |
Mar 12, 2021 | 157.89 | 159.48 | 157.78 | 159.45 | 674,651 | +1.87(+1.19%) |
Mar 11, 2021 | 157.14 | 158.09 | 156.06 | 157.58 | 915,787 | +1.76(+1.13%) |
Mar 10, 2021 | 153.95 | 156.31 | 153.76 | 155.82 | 827,675 | +2.59(+1.69%) |
Mar 09, 2021 | 155.39 | 155.39 | 152.37 | 153.24 | 771,073 | -0.06(-0.04%) |
Mar 08, 2021 | 152.22 | 154.88 | 151.63 | 153.30 | 1,287,790 | +2.27(+1.50%) |
Mar 05, 2021 | 149.13 | 151.32 | 144.81 | 151.03 | 853,476 | +4.07(+2.77%) |
Mar 04, 2021 | 149.70 | 150.65 | 144.50 | 146.96 | 731,956 | -2.73(-1.82%) |
Mar 03, 2021 | 149.86 | 152.03 | 149.34 | 149.69 | 622,915 | +0.28(+0.19%) |
Mar 02, 2021 | 151.01 | 151.12 | 149.13 | 149.41 | 580,495 | -1.56(-1.03%) |
Mar 01, 2021 | 149.76 | 151.71 | 149.65 | 150.97 | 732,385 | +4.16(+2.83%) |
Feb 26, 2021 | 147.67 | 148.61 | 144.75 | 146.81 | 619,058 | -0.67(-0.45%) |
Feb 25, 2021 | 152.02 | 152.37 | 147.03 | 147.48 | 759,815 | -4.32(-2.85%) |
Feb 24, 2021 | 149.28 | 152.03 | 148.98 | 151.81 | 673,978 | +3.08(+2.07%) |
Feb 23, 2021 | 147.20 | 149.23 | 144.93 | 148.73 | 644,892 | +0.27(+0.18%) |
Feb 22, 2021 | 146.84 | 149.49 | 146.77 | 148.46 | 488,386 | +1.00(+0.68%) |
Feb 19, 2021 | 145.75 | 147.53 | 145.67 | 147.46 | 400,769 | +2.91(+2.01%) |
Feb 18, 2021 | 145.47 | 145.78 | 144.05 | 144.54 | 590,377 | -1.84(-1.26%) |
Feb 17, 2021 | 146.29 | 146.93 | 145.08 | 146.38 | 651,281 | -0.78(-0.53%) |
Feb 16, 2021 | 147.79 | 148.23 | 146.53 | 147.17 | 725,841 | +0.26(+0.18%) |
Feb 12, 2021 | 146.00 | 146.98 | 145.91 | 146.91 | 362,810 | +0.56(+0.38%) |
Feb 11, 2021 | 146.62 | 147.32 | 144.51 | 146.35 | 649,454 | +0.16(+0.11%) |
Feb 10, 2021 | 146.86 | 147.31 | 145.15 | 146.19 | 470,420 | +0.11(+0.08%) |
Feb 09, 2021 | 145.73 | 146.61 | 144.97 | 146.08 | 542,886 | +0.22(+0.15%) |
Feb 08, 2021 | 144.26 | 145.91 | 143.89 | 145.85 | 615,133 | +2.83(+1.98%) |
Feb 05, 2021 | 143.03 | 143.59 | 142.08 | 143.03 | 570,776 | +1.25(+0.88%) |
Feb 04, 2021 | 140.19 | 141.89 | 140.19 | 141.78 | 520,797 | +2.10(+1.50%) |
Feb 03, 2021 | 139.05 | 139.83 | 138.08 | 139.68 | 549,231 | +0.86(+0.62%) |
Feb 02, 2021 | 138.96 | 139.32 | 137.63 | 138.82 | 711,505 | +1.47(+1.07%) |
Feb 01, 2021 | 136.28 | 137.73 | 134.97 | 137.35 | 821,666 | +2.41(+1.78%) |
Jan 29, 2021 | 137.68 | 138.27 | 134.54 | 134.95 | 760,676 | -2.58(-1.87%) |
Jan 28, 2021 | 137.86 | 139.03 | 137.09 | 137.52 | 549,979 | +0.69(+0.50%) |
Jan 27, 2021 | 137.67 | 138.66 | 136.18 | 136.83 | 1,088,744 | -2.82(-2.02%) |
Jan 26, 2021 | 141.49 | 142.02 | 139.31 | 139.65 | 564,387 | -1.04(-0.74%) |
Jan 25, 2021 | 140.94 | 142.18 | 139.03 | 140.69 | 498,440 | -0.34(-0.24%) |
Jan 22, 2021 | 139.24 | 141.11 | 138.70 | 141.03 | 791,430 | +0.69(+0.49%) |
Jan 21, 2021 | 142.00 | 142.28 | 140.27 | 140.34 | 683,186 | -1.47(-1.04%) |
Jan 20, 2021 | 141.64 | 142.28 | 140.99 | 141.81 | 1,156,242 | +0.78(+0.55%) |
Jan 19, 2021 | 141.48 | 141.68 | 140.16 | 141.03 | 774,772 | +0.83(+0.59%) |
Jan 15, 2021 | 140.53 | 140.75 | 138.48 | 140.20 | 1,117,143 | -1.65(-1.16%) |
Jan 14, 2021 | 140.81 | 142.68 | 140.60 | 141.85 | 583,646 | +1.94(+1.39%) |
Jan 13, 2021 | 141.06 | 141.34 | 139.59 | 139.90 | 603,775 | -1.18(-0.84%) |
Jan 12, 2021 | 139.25 | 141.17 | 139.09 | 141.08 | 3,833,126 | +2.24(+1.61%) |
Jan 11, 2021 | 136.93 | 139.06 | 136.48 | 138.84 | 610,077 | +0.38(+0.28%) |
Jan 08, 2021 | 140.15 | 140.15 | 136.82 | 138.46 | 728,417 | -0.72(-0.51%) |
Jan 07, 2021 | 138.92 | 139.76 | 138.56 | 139.18 | 825,860 | +1.22(+0.88%) |
Jan 06, 2021 | 133.53 | 139.22 | 133.28 | 137.96 | 1,097,529 | +5.65(+4.27%) |
Jan 05, 2021 | 130.03 | 133.10 | 130.03 | 132.31 | 779,214 | +2.22(+1.71%) |