Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 155.98 | 156.64 | 154.92 | 155.50 | 570,054 | -0.16(-0.10%) |
Mar 30, 2021 | 153.78 | 155.96 | 153.14 | 155.65 | 1,658,691 | +2.21(+1.44%) |
Mar 29, 2021 | 155.74 | 156.72 | 152.84 | 153.45 | 720,957 | -2.84(-1.82%) |
Mar 26, 2021 | 154.61 | 156.30 | 153.56 | 156.29 | 702,508 | +3.01(+1.97%) |
Mar 25, 2021 | 148.48 | 153.78 | 147.59 | 153.28 | 1,177,953 | +3.65(+2.44%) |
Mar 24, 2021 | 152.57 | 154.35 | 149.63 | 149.63 | 841,791 | -1.42(-0.94%) |
Mar 23, 2021 | 154.96 | 155.23 | 150.26 | 151.05 | 1,545,246 | -4.99(-3.20%) |
Mar 22, 2021 | 157.92 | 157.92 | 155.14 | 156.04 | 737,009 | -1.69(-1.07%) |
Mar 19, 2021 | 157.58 | 158.95 | 155.40 | 157.74 | 519,467 | +0.10(+0.07%) |
Mar 18, 2021 | 160.13 | 161.98 | 157.21 | 157.63 | 802,276 | -2.58(-1.61%) |
Mar 17, 2021 | 158.86 | 160.27 | 157.66 | 160.22 | 549,165 | +1.06(+0.66%) |
Mar 16, 2021 | 161.46 | 161.46 | 158.51 | 159.16 | 943,735 | -2.37(-1.46%) |
Mar 15, 2021 | 160.87 | 161.53 | 159.23 | 161.53 | 566,440 | +1.18(+0.74%) |
Mar 12, 2021 | 158.78 | 160.38 | 158.66 | 160.35 | 670,881 | +1.88(+1.19%) |
Mar 11, 2021 | 158.02 | 158.98 | 156.93 | 158.47 | 910,669 | +1.77(+1.13%) |
Mar 10, 2021 | 154.81 | 157.19 | 154.62 | 156.70 | 823,049 | +2.60(+1.69%) |
Mar 09, 2021 | 156.26 | 156.26 | 153.22 | 154.10 | 766,763 | -0.07(-0.04%) |
Mar 08, 2021 | 153.08 | 155.75 | 152.48 | 154.17 | 1,280,592 | +2.28(+1.50%) |
Mar 05, 2021 | 149.97 | 152.17 | 145.63 | 151.88 | 848,706 | +4.10(+2.77%) |
Mar 04, 2021 | 150.54 | 151.50 | 145.31 | 147.79 | 727,865 | -2.74(-1.82%) |
Mar 03, 2021 | 150.71 | 152.88 | 150.18 | 150.53 | 619,433 | +0.28(+0.19%) |
Mar 02, 2021 | 151.86 | 151.97 | 149.97 | 150.25 | 577,250 | -1.57(-1.03%) |
Mar 01, 2021 | 150.60 | 152.57 | 150.49 | 151.82 | 728,292 | +4.18(+2.83%) |
Feb 26, 2021 | 148.50 | 149.44 | 145.56 | 147.64 | 615,598 | -0.67(-0.45%) |
Feb 25, 2021 | 152.88 | 153.22 | 147.85 | 148.31 | 755,569 | -4.35(-2.85%) |
Feb 24, 2021 | 150.12 | 152.88 | 149.82 | 152.66 | 670,211 | +3.09(+2.07%) |
Feb 23, 2021 | 148.03 | 150.07 | 145.74 | 149.56 | 641,288 | +0.27(+0.18%) |
Feb 22, 2021 | 147.67 | 150.33 | 147.59 | 149.29 | 485,656 | +1.01(+0.68%) |
Feb 19, 2021 | 146.57 | 148.36 | 146.49 | 148.28 | 398,529 | +2.93(+2.01%) |
Feb 18, 2021 | 146.29 | 146.60 | 144.86 | 145.36 | 587,077 | -1.85(-1.26%) |
Feb 17, 2021 | 147.11 | 147.76 | 145.90 | 147.21 | 647,640 | -0.78(-0.53%) |
Feb 16, 2021 | 148.62 | 149.06 | 147.35 | 147.99 | 721,784 | +0.26(+0.18%) |
Feb 12, 2021 | 146.82 | 147.81 | 146.73 | 147.73 | 360,783 | +0.56(+0.38%) |
Feb 11, 2021 | 147.44 | 148.15 | 145.32 | 147.17 | 645,824 | +0.16(+0.11%) |
Feb 10, 2021 | 147.69 | 148.13 | 145.96 | 147.01 | 467,791 | +0.11(+0.08%) |
Feb 09, 2021 | 146.55 | 147.43 | 145.78 | 146.90 | 539,851 | +0.22(+0.15%) |
Feb 08, 2021 | 145.08 | 146.73 | 144.70 | 146.68 | 611,695 | +2.84(+1.98%) |
Feb 05, 2021 | 143.83 | 144.39 | 142.88 | 143.83 | 567,586 | +1.25(+0.88%) |
Feb 04, 2021 | 140.98 | 142.69 | 140.98 | 142.58 | 517,886 | +2.11(+1.51%) |
Feb 03, 2021 | 139.83 | 140.62 | 138.86 | 140.47 | 546,161 | +0.86(+0.62%) |
Feb 02, 2021 | 139.75 | 140.10 | 138.41 | 139.60 | 707,528 | +1.48(+1.07%) |
Feb 01, 2021 | 137.04 | 138.50 | 135.72 | 138.13 | 817,074 | +2.42(+1.78%) |
Jan 29, 2021 | 138.46 | 139.04 | 135.29 | 135.71 | 756,425 | -2.59(-1.87%) |
Jan 28, 2021 | 138.63 | 139.81 | 137.87 | 138.30 | 546,906 | +0.69(+0.50%) |
Jan 27, 2021 | 138.44 | 139.44 | 136.95 | 137.60 | 1,082,659 | -2.83(-2.02%) |
Jan 26, 2021 | 142.29 | 142.82 | 140.09 | 140.44 | 561,232 | -1.05(-0.74%) |
Jan 25, 2021 | 141.73 | 142.98 | 139.81 | 141.49 | 495,654 | -0.34(-0.24%) |
Jan 22, 2021 | 140.03 | 141.91 | 139.48 | 141.82 | 787,007 | +0.69(+0.49%) |
Jan 21, 2021 | 142.79 | 143.07 | 141.05 | 141.13 | 679,368 | -1.48(-1.04%) |
Jan 20, 2021 | 142.44 | 143.08 | 141.78 | 142.61 | 1,149,780 | +0.79(+0.55%) |
Jan 19, 2021 | 142.28 | 142.48 | 140.95 | 141.82 | 770,441 | +0.83(+0.59%) |
Jan 15, 2021 | 141.32 | 141.54 | 139.26 | 140.99 | 1,110,899 | -1.66(-1.16%) |
Jan 14, 2021 | 141.61 | 143.48 | 141.39 | 142.64 | 580,384 | +1.95(+1.39%) |
Jan 13, 2021 | 141.85 | 142.14 | 140.37 | 140.69 | 600,401 | -1.19(-0.84%) |
Jan 12, 2021 | 140.03 | 141.96 | 139.87 | 141.88 | 3,811,703 | +2.25(+1.61%) |
Jan 11, 2021 | 137.70 | 139.84 | 137.25 | 139.62 | 606,667 | +0.38(+0.28%) |
Jan 08, 2021 | 140.94 | 140.94 | 137.59 | 139.24 | 724,346 | -0.72(-0.51%) |
Jan 07, 2021 | 139.70 | 140.55 | 139.34 | 139.96 | 821,244 | +1.22(+0.88%) |
Jan 06, 2021 | 134.28 | 140.00 | 134.03 | 138.74 | 1,091,395 | +5.68(+4.27%) |
Jan 05, 2021 | 130.76 | 133.84 | 130.76 | 133.06 | 774,859 | +2.24(+1.71%) |