Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 156.22 | 156.47 | 155.81 | 156.06 | 289,163 | +2.19(+1.42%) |
Mar 30, 2021 | 153.63 | 154.64 | 153.38 | 153.87 | 474,479 | -1.03(-0.66%) |
Mar 29, 2021 | 154.00 | 155.30 | 153.53 | 154.90 | 317,160 | +1.53(+1.00%) |
Mar 26, 2021 | 153.00 | 153.41 | 152.09 | 153.37 | 312,200 | +2.30(+1.52%) |
Mar 25, 2021 | 150.00 | 151.26 | 149.12 | 151.07 | 273,943 | +0.40(+0.27%) |
Mar 24, 2021 | 150.99 | 151.38 | 150.40 | 150.67 | 344,212 | -0.67(-0.44%) |
Mar 23, 2021 | 153.05 | 153.09 | 151.10 | 151.34 | 386,875 | -3.14(-2.03%) |
Mar 22, 2021 | 155.20 | 155.20 | 154.19 | 154.48 | 450,901 | -4.10(-2.59%) |
Mar 19, 2021 | 158.71 | 158.87 | 157.11 | 158.58 | 425,100 | +0.87(+0.55%) |
Mar 18, 2021 | 157.43 | 159.55 | 157.00 | 157.71 | 824,322 | +4.07(+2.65%) |
Mar 17, 2021 | 152.75 | 154.19 | 152.07 | 153.64 | 318,995 | +1.54(+1.01%) |
Mar 16, 2021 | 152.00 | 152.67 | 151.68 | 152.10 | 284,746 | -0.80(-0.52%) |
Mar 15, 2021 | 153.00 | 153.66 | 152.26 | 152.90 | 397,674 | +2.37(+1.57%) |
Mar 12, 2021 | 149.77 | 150.71 | 149.57 | 150.53 | 295,400 | +0.17(+0.11%) |
Mar 11, 2021 | 150.15 | 151.29 | 149.00 | 150.36 | 492,789 | -1.52(-1.00%) |
Mar 10, 2021 | 150.94 | 152.17 | 150.25 | 151.88 | 471,435 | +0.34(+0.22%) |
Mar 09, 2021 | 150.86 | 152.45 | 150.56 | 151.54 | 349,114 | +3.31(+2.23%) |
Mar 08, 2021 | 148.57 | 150.40 | 147.99 | 148.23 | 474,539 | -0.29(-0.20%) |
Mar 05, 2021 | 148.05 | 148.97 | 145.95 | 148.52 | 313,700 | +1.67(+1.14%) |
Mar 04, 2021 | 148.64 | 149.28 | 145.55 | 146.85 | 351,960 | -1.98(-1.33%) |
Mar 03, 2021 | 150.00 | 150.19 | 148.68 | 148.83 | 377,125 | -0.38(-0.25%) |
Mar 02, 2021 | 149.54 | 150.18 | 148.76 | 149.21 | 336,174 | -0.13(-0.09%) |
Mar 01, 2021 | 149.21 | 149.97 | 148.45 | 149.34 | 347,873 | +1.41(+0.95%) |
Feb 26, 2021 | 150.12 | 150.33 | 146.80 | 147.93 | 592,900 | -1.33(-0.89%) |
Feb 25, 2021 | 152.27 | 152.27 | 148.48 | 149.26 | 446,241 | -3.19(-2.09%) |
Feb 24, 2021 | 150.99 | 152.92 | 150.73 | 152.45 | 418,698 | -0.28(-0.18%) |
Feb 23, 2021 | 151.55 | 153.19 | 149.84 | 152.73 | 304,071 | +0.29(+0.19%) |
Feb 22, 2021 | 153.55 | 153.91 | 152.13 | 152.44 | 290,172 | -1.11(-0.72%) |
Feb 19, 2021 | 153.71 | 154.21 | 153.15 | 153.55 | 231,800 | +0.10(+0.07%) |
Feb 18, 2021 | 153.14 | 153.79 | 152.29 | 153.45 | 490,460 | -3.08(-1.97%) |
Feb 17, 2021 | 156.21 | 156.79 | 155.37 | 156.53 | 279,401 | +0.05(+0.03%) |
Feb 16, 2021 | 158.68 | 159.26 | 156.17 | 156.48 | 465,789 | -4.01(-2.50%) |
Feb 12, 2021 | 159.66 | 161.31 | 159.66 | 160.49 | 417,900 | +1.55(+0.98%) |
Feb 11, 2021 | 162.59 | 162.59 | 158.25 | 158.94 | 465,518 | -2.62(-1.62%) |
Feb 10, 2021 | 156.00 | 163.37 | 155.61 | 161.56 | 1,413,012 | +7.56(+4.91%) |
Feb 09, 2021 | 153.43 | 154.41 | 152.86 | 154.00 | 326,911 | +1.07(+0.70%) |
Feb 08, 2021 | 152.29 | 152.97 | 152.18 | 152.93 | 309,436 | +2.07(+1.37%) |
Feb 05, 2021 | 149.97 | 151.18 | 149.26 | 150.86 | 329,900 | +2.84(+1.92%) |
Feb 04, 2021 | 148.21 | 148.88 | 147.50 | 148.02 | 249,952 | -0.05(-0.03%) |
Feb 03, 2021 | 147.31 | 148.56 | 146.85 | 148.07 | 462,004 | +4.95(+3.46%) |
Feb 02, 2021 | 142.66 | 143.37 | 141.72 | 143.12 | 445,074 | +2.71(+1.93%) |
Feb 01, 2021 | 140.16 | 140.73 | 139.29 | 140.41 | 362,547 | -0.11(-0.08%) |
Jan 29, 2021 | 141.73 | 142.19 | 140.04 | 140.52 | 342,900 | -2.78(-1.94%) |
Jan 28, 2021 | 142.82 | 143.99 | 142.35 | 143.30 | 274,677 | +0.66(+0.46%) |
Jan 27, 2021 | 144.69 | 144.90 | 142.24 | 142.64 | 403,365 | -3.34(-2.29%) |
Jan 26, 2021 | 146.00 | 146.51 | 145.55 | 145.98 | 285,259 | -0.74(-0.50%) |
Jan 25, 2021 | 147.95 | 147.95 | 145.25 | 146.72 | 369,540 | -1.23(-0.83%) |
Jan 22, 2021 | 148.20 | 148.59 | 147.61 | 147.95 | 393,500 | -3.39(-2.24%) |
Jan 21, 2021 | 151.23 | 152.71 | 150.40 | 151.34 | 469,081 | +1.36(+0.91%) |
Jan 20, 2021 | 148.73 | 150.04 | 148.16 | 149.98 | 255,634 | +1.85(+1.25%) |
Jan 19, 2021 | 148.45 | 148.74 | 147.45 | 148.13 | 367,706 | -0.28(-0.19%) |
Jan 15, 2021 | 148.66 | 149.15 | 147.39 | 148.41 | 390,700 | -2.93(-1.94%) |
Jan 14, 2021 | 151.48 | 152.27 | 151.23 | 151.34 | 314,907 | +0.69(+0.46%) |
Jan 13, 2021 | 150.88 | 151.00 | 150.03 | 150.65 | 387,469 | -1.10(-0.72%) |
Jan 12, 2021 | 152.08 | 152.08 | 150.65 | 151.75 | 618,693 | -1.64(-1.07%) |
Jan 11, 2021 | 153.20 | 154.21 | 151.82 | 153.39 | 335,480 | +0.54(+0.35%) |
Jan 08, 2021 | 153.60 | 154.06 | 152.11 | 152.85 | 418,000 | +0.18(+0.12%) |
Jan 07, 2021 | 151.66 | 152.70 | 151.51 | 152.67 | 345,003 | -0.86(-0.56%) |
Jan 06, 2021 | 152.71 | 154.17 | 152.48 | 153.53 | 296,168 | +0.13(+0.08%) |
Jan 05, 2021 | 151.91 | 153.40 | 151.75 | 153.40 | 231,769 | +0.11(+0.07%) |