Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 143.28 | 143.55 | 142.60 | 142.68 | 3,999,095 | -0.54(-0.37%) |
Mar 30, 2021 | 142.82 | 143.58 | 142.69 | 143.22 | 2,204,221 | +0.26(+0.18%) |
Mar 29, 2021 | 142.76 | 143.61 | 142.05 | 142.95 | 2,949,798 | -0.62(-0.43%) |
Mar 26, 2021 | 142.16 | 143.71 | 141.63 | 143.58 | 2,643,284 | +2.34(+1.66%) |
Mar 25, 2021 | 139.13 | 141.53 | 138.34 | 141.23 | 3,698,161 | +1.71(+1.22%) |
Mar 24, 2021 | 140.06 | 141.38 | 139.50 | 139.52 | 3,471,464 | +0.01(+0.01%) |
Mar 23, 2021 | 140.91 | 141.27 | 139.12 | 139.51 | 1,956,615 | -2.01(-1.42%) |
Mar 22, 2021 | 141.31 | 141.93 | 140.85 | 141.52 | 2,564,893 | -0.02(-0.01%) |
Mar 19, 2021 | 142.00 | 142.39 | 140.49 | 141.54 | 3,730,384 | -0.55(-0.39%) |
Mar 18, 2021 | 143.05 | 144.14 | 141.82 | 142.09 | 2,415,172 | -1.11(-0.77%) |
Mar 17, 2021 | 142.55 | 143.20 | 141.69 | 143.20 | 2,481,022 | +0.73(+0.51%) |
Mar 16, 2021 | 143.25 | 143.30 | 142.24 | 142.47 | 4,269,085 | -0.98(-0.69%) |
Mar 15, 2021 | 143.10 | 143.56 | 141.94 | 143.45 | 3,675,096 | +0.66(+0.46%) |
Mar 12, 2021 | 142.06 | 142.82 | 141.81 | 142.80 | 2,180,999 | +1.21(+0.85%) |
Mar 11, 2021 | 141.60 | 142.50 | 141.09 | 141.59 | 3,108,995 | +0.44(+0.31%) |
Mar 10, 2021 | 140.01 | 141.63 | 139.95 | 141.15 | 3,663,851 | +1.83(+1.31%) |
Mar 09, 2021 | 139.93 | 140.78 | 139.28 | 139.32 | 4,377,530 | -0.08(-0.06%) |
Mar 08, 2021 | 138.94 | 141.07 | 138.50 | 139.40 | 6,094,537 | +1.14(+0.83%) |
Mar 05, 2021 | 136.81 | 138.62 | 134.41 | 138.26 | 5,509,398 | +2.99(+2.21%) |
Mar 04, 2021 | 136.73 | 137.56 | 133.41 | 135.27 | 5,681,565 | -1.58(-1.15%) |
Mar 03, 2021 | 137.17 | 138.32 | 136.81 | 136.84 | 2,971,808 | -0.33(-0.24%) |
Mar 02, 2021 | 137.74 | 138.01 | 136.94 | 137.17 | 3,216,833 | -0.50(-0.36%) |
Mar 01, 2021 | 136.55 | 138.44 | 136.55 | 137.67 | 2,696,836 | +3.06(+2.28%) |
Feb 26, 2021 | 136.43 | 136.46 | 134.01 | 134.60 | 8,488,288 | -1.61(-1.18%) |
Feb 25, 2021 | 139.00 | 139.13 | 135.69 | 136.21 | 6,212,986 | -2.69(-1.94%) |
Feb 24, 2021 | 137.13 | 139.22 | 136.86 | 138.91 | 4,153,199 | +1.97(+1.44%) |
Feb 23, 2021 | 136.74 | 137.40 | 135.10 | 136.94 | 3,560,940 | +0.45(+0.33%) |
Feb 22, 2021 | 135.12 | 137.09 | 135.11 | 136.49 | 1,656,452 | +0.53(+0.39%) |
Feb 19, 2021 | 135.74 | 136.34 | 135.69 | 135.95 | 1,893,135 | +0.71(+0.53%) |
Feb 18, 2021 | 135.37 | 135.75 | 134.61 | 135.24 | 1,900,874 | -0.75(-0.55%) |
Feb 17, 2021 | 135.59 | 136.11 | 134.94 | 135.99 | 1,870,447 | +0.12(+0.09%) |
Feb 16, 2021 | 136.27 | 136.40 | 135.64 | 135.87 | 1,872,187 | +0.22(+0.17%) |
Feb 12, 2021 | 134.57 | 135.68 | 134.50 | 135.64 | 1,351,219 | +0.79(+0.58%) |
Feb 11, 2021 | 135.03 | 135.26 | 133.79 | 134.85 | 1,450,998 | +0.09(+0.07%) |
Feb 10, 2021 | 135.26 | 135.41 | 133.96 | 134.76 | 2,324,001 | +0.20(+0.15%) |
Feb 09, 2021 | 134.35 | 134.82 | 133.90 | 134.56 | 1,506,878 | +0.03(+0.02%) |
Feb 08, 2021 | 133.58 | 134.54 | 133.34 | 134.54 | 1,269,686 | +1.46(+1.10%) |
Feb 05, 2021 | 133.18 | 133.54 | 132.74 | 133.07 | 2,760,138 | +0.70(+0.53%) |
Feb 04, 2021 | 130.96 | 132.42 | 130.85 | 132.37 | 1,728,697 | +1.68(+1.28%) |
Feb 03, 2021 | 130.27 | 130.98 | 129.90 | 130.69 | 2,148,316 | +0.53(+0.41%) |
Feb 02, 2021 | 129.68 | 130.94 | 129.49 | 130.16 | 3,705,582 | +1.83(+1.42%) |
Feb 01, 2021 | 127.96 | 128.79 | 127.19 | 128.33 | 3,130,156 | +1.34(+1.06%) |
Jan 29, 2021 | 128.58 | 129.18 | 126.47 | 126.99 | 5,243,186 | -2.22(-1.72%) |
Jan 28, 2021 | 128.55 | 130.27 | 128.30 | 129.21 | 3,390,137 | +1.83(+1.44%) |
Jan 27, 2021 | 129.20 | 129.27 | 126.86 | 127.38 | 3,010,673 | -3.40(-2.60%) |
Jan 26, 2021 | 131.88 | 132.04 | 130.73 | 130.79 | 1,628,628 | -0.60(-0.46%) |
Jan 25, 2021 | 131.06 | 131.59 | 129.94 | 131.39 | 2,540,125 | -0.13(-0.10%) |
Jan 22, 2021 | 131.28 | 131.86 | 130.87 | 131.52 | 2,109,220 | -0.71(-0.54%) |
Jan 21, 2021 | 133.13 | 133.17 | 132.10 | 132.23 | 1,655,657 | -0.81(-0.61%) |
Jan 20, 2021 | 132.84 | 133.27 | 132.38 | 133.04 | 2,136,485 | +0.62(+0.47%) |
Jan 19, 2021 | 132.73 | 132.88 | 132.08 | 132.42 | 2,262,805 | +0.58(+0.44%) |
Jan 15, 2021 | 132.21 | 132.35 | 130.84 | 131.84 | 3,005,553 | -1.26(-0.95%) |
Jan 14, 2021 | 132.90 | 133.79 | 132.84 | 133.10 | 2,828,038 | +0.50(+0.37%) |
Jan 13, 2021 | 132.79 | 133.03 | 132.19 | 132.60 | 3,707,386 | -0.12(-0.09%) |
Jan 12, 2021 | 132.20 | 132.97 | 131.97 | 132.73 | 3,061,269 | +0.64(+0.48%) |
Jan 11, 2021 | 130.87 | 132.34 | 130.81 | 132.09 | 3,806,580 | +0.10(+0.08%) |
Jan 08, 2021 | 132.29 | 132.48 | 130.75 | 131.99 | 2,895,804 | +0.08(+0.06%) |
Jan 07, 2021 | 131.65 | 132.45 | 131.44 | 131.90 | 2,787,870 | +1.14(+0.87%) |
Jan 06, 2021 | 128.28 | 131.63 | 128.27 | 130.76 | 3,162,926 | +3.20(+2.51%) |
Jan 05, 2021 | 126.39 | 128.18 | 126.34 | 127.56 | 2,159,555 | +1.09(+0.86%) |