Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 142.53 | 143.39 | 140.52 | 140.61 | 3,237,416 | -1.90(-1.33%) |
Mar 30, 2021 | 144.93 | 145.20 | 142.21 | 142.51 | 2,705,716 | -1.46(-1.01%) |
Mar 29, 2021 | 144.74 | 145.55 | 142.74 | 143.97 | 3,098,079 | -2.45(-1.67%) |
Mar 26, 2021 | 142.87 | 146.55 | 142.58 | 146.42 | 3,643,400 | +3.60(+2.52%) |
Mar 25, 2021 | 143.00 | 143.66 | 142.05 | 142.82 | 2,936,712 | -0.58(-0.40%) |
Mar 24, 2021 | 142.08 | 144.22 | 142.01 | 143.40 | 2,365,300 | +1.37(+0.96%) |
Mar 23, 2021 | 141.25 | 142.95 | 141.11 | 142.03 | 2,256,873 | +0.85(+0.60%) |
Mar 22, 2021 | 141.56 | 142.60 | 140.60 | 141.18 | 2,208,552 | -0.56(-0.40%) |
Mar 19, 2021 | 143.36 | 144.09 | 141.62 | 141.74 | 3,778,000 | -1.68(-1.17%) |
Mar 18, 2021 | 143.29 | 144.92 | 142.72 | 143.42 | 2,309,616 | -1.50(-1.04%) |
Mar 17, 2021 | 145.96 | 147.06 | 144.69 | 144.92 | 2,811,796 | -0.92(-0.63%) |
Mar 16, 2021 | 145.89 | 146.27 | 144.45 | 145.84 | 2,496,892 | +0.09(+0.06%) |
Mar 15, 2021 | 146.18 | 146.92 | 144.71 | 145.75 | 2,232,559 | -0.54(-0.37%) |
Mar 12, 2021 | 145.00 | 146.54 | 144.29 | 146.29 | 2,566,600 | +1.23(+0.85%) |
Mar 11, 2021 | 146.00 | 147.92 | 145.04 | 145.06 | 3,615,035 | -0.46(-0.32%) |
Mar 10, 2021 | 143.04 | 145.57 | 141.83 | 145.52 | 4,028,858 | +2.68(+1.88%) |
Mar 09, 2021 | 145.37 | 146.29 | 142.73 | 142.84 | 3,961,804 | -1.68(-1.16%) |
Mar 08, 2021 | 142.57 | 146.66 | 141.81 | 144.52 | 5,506,429 | +3.38(+2.39%) |
Mar 05, 2021 | 138.84 | 141.91 | 137.36 | 141.14 | 5,338,400 | +4.21(+3.07%) |
Mar 04, 2021 | 139.05 | 139.68 | 135.59 | 136.93 | 5,522,414 | -2.00(-1.44%) |
Mar 03, 2021 | 138.46 | 139.61 | 137.68 | 138.93 | 3,516,307 | +0.00(+0.00%) |
Mar 02, 2021 | 138.32 | 140.07 | 137.61 | 138.93 | 4,389,560 | -0.67(-0.48%) |
Mar 01, 2021 | 139.88 | 141.20 | 138.67 | 139.60 | 3,529,780 | +1.60(+1.16%) |
Feb 26, 2021 | 139.30 | 139.69 | 136.78 | 138.00 | 4,181,800 | -0.81(-0.58%) |
Feb 25, 2021 | 138.43 | 140.99 | 138.00 | 138.81 | 4,656,163 | -0.63(-0.45%) |
Feb 24, 2021 | 136.58 | 141.00 | 136.06 | 139.44 | 6,780,419 | +2.72(+1.99%) |
Feb 23, 2021 | 135.71 | 138.70 | 135.30 | 136.72 | 5,472,042 | +1.19(+0.88%) |
Feb 22, 2021 | 131.68 | 136.03 | 129.55 | 135.53 | 4,368,371 | +4.54(+3.47%) |
Feb 19, 2021 | 134.53 | 134.53 | 130.90 | 130.99 | 5,532,600 | -3.27(-2.44%) |
Feb 18, 2021 | 131.97 | 135.00 | 131.97 | 134.26 | 2,736,325 | +1.27(+0.95%) |
Feb 17, 2021 | 133.08 | 133.62 | 130.69 | 132.99 | 2,813,829 | -0.12(-0.09%) |
Feb 16, 2021 | 136.24 | 136.27 | 132.40 | 133.11 | 5,257,930 | -2.49(-1.84%) |
Feb 12, 2021 | 135.22 | 136.63 | 134.68 | 135.60 | 4,128,200 | +0.45(+0.33%) |
Feb 11, 2021 | 133.77 | 135.50 | 133.07 | 135.15 | 4,044,899 | +1.79(+1.34%) |
Feb 10, 2021 | 133.50 | 133.98 | 131.42 | 133.36 | 4,995,201 | +0.49(+0.37%) |
Feb 09, 2021 | 127.00 | 133.68 | 125.61 | 132.87 | 7,567,959 | -0.56(-0.42%) |
Feb 08, 2021 | 133.28 | 134.24 | 131.55 | 133.43 | 3,690,291 | +1.20(+0.91%) |
Feb 05, 2021 | 133.33 | 134.61 | 131.71 | 132.23 | 2,829,800 | -0.55(-0.41%) |
Feb 04, 2021 | 132.40 | 134.12 | 132.16 | 132.78 | 2,214,214 | +1.21(+0.92%) |
Feb 03, 2021 | 130.06 | 133.37 | 130.06 | 131.57 | 2,480,498 | -0.75(-0.57%) |
Feb 02, 2021 | 130.55 | 134.97 | 130.00 | 132.32 | 4,846,925 | +3.09(+2.39%) |
Feb 01, 2021 | 127.28 | 130.26 | 126.00 | 129.23 | 6,556,113 | +5.77(+4.67%) |
Jan 29, 2021 | 125.25 | 125.49 | 123.13 | 123.46 | 4,543,700 | -1.86(-1.48%) |
Jan 28, 2021 | 123.44 | 127.26 | 122.66 | 125.32 | 4,705,876 | +2.79(+2.28%) |
Jan 27, 2021 | 126.71 | 126.95 | 121.88 | 122.53 | 6,258,891 | -5.63(-4.39%) |
Jan 26, 2021 | 128.58 | 129.72 | 126.54 | 128.16 | 4,342,958 | +0.35(+0.27%) |
Jan 25, 2021 | 128.88 | 129.54 | 125.88 | 127.81 | 5,320,138 | -1.27(-0.98%) |
Jan 22, 2021 | 132.68 | 132.92 | 129.06 | 129.08 | 5,505,200 | -4.52(-3.38%) |
Jan 21, 2021 | 130.75 | 134.00 | 130.50 | 133.60 | 4,439,357 | +2.51(+1.91%) |
Jan 20, 2021 | 128.62 | 131.60 | 127.56 | 131.09 | 3,646,773 | +3.03(+2.37%) |
Jan 19, 2021 | 130.35 | 130.84 | 127.94 | 128.06 | 3,886,480 | -1.67(-1.29%) |
Jan 15, 2021 | 128.56 | 130.42 | 126.00 | 129.73 | 6,515,200 | +0.54(+0.42%) |
Jan 14, 2021 | 131.44 | 131.47 | 128.79 | 129.19 | 9,892,320 | -1.75(-1.34%) |
Jan 13, 2021 | 134.12 | 135.26 | 130.79 | 130.94 | 7,738,737 | -2.69(-2.01%) |
Jan 12, 2021 | 136.06 | 136.90 | 132.86 | 133.63 | 3,783,939 | -2.43(-1.79%) |
Jan 11, 2021 | 136.89 | 139.68 | 135.82 | 136.06 | 4,036,162 | -2.60(-1.88%) |
Jan 08, 2021 | 135.32 | 138.72 | 135.32 | 138.66 | 6,412,400 | +2.89(+2.13%) |
Jan 07, 2021 | 137.56 | 138.99 | 135.47 | 135.77 | 4,984,016 | -2.22(-1.61%) |
Jan 06, 2021 | 136.88 | 139.62 | 135.58 | 137.99 | 3,966,865 | +1.31(+0.96%) |
Jan 05, 2021 | 139.70 | 140.68 | 136.44 | 136.68 | 3,532,741 | -3.23(-2.31%) |