Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 155.87 | 164.87 | 154.58 | 162.16 | 2,954,997 | +11.56(+7.68%) |
Mar 30, 2021 | 139.57 | 150.89 | 138.06 | 150.60 | 2,503,160 | +8.46(+5.95%) |
Mar 29, 2021 | 148.97 | 152.24 | 139.69 | 142.14 | 2,866,618 | -9.93(-6.53%) |
Mar 26, 2021 | 148.07 | 153.00 | 144.52 | 152.07 | 2,041,400 | +3.59(+2.42%) |
Mar 25, 2021 | 140.51 | 148.74 | 136.88 | 148.48 | 3,735,249 | +0.50(+0.34%) |
Mar 24, 2021 | 159.05 | 159.05 | 147.93 | 147.98 | 2,153,037 | -7.99(-5.12%) |
Mar 23, 2021 | 160.49 | 165.35 | 154.69 | 155.97 | 3,575,930 | -5.14(-3.19%) |
Mar 22, 2021 | 157.59 | 163.86 | 155.59 | 161.11 | 3,054,404 | +6.16(+3.98%) |
Mar 19, 2021 | 151.57 | 156.75 | 147.55 | 154.95 | 5,954,100 | +6.47(+4.36%) |
Mar 18, 2021 | 157.50 | 159.74 | 147.86 | 148.48 | 3,884,295 | -15.34(-9.36%) |
Mar 17, 2021 | 158.57 | 167.83 | 153.09 | 163.82 | 4,096,841 | -2.49(-1.50%) |
Mar 16, 2021 | 173.01 | 175.78 | 163.56 | 166.31 | 2,382,784 | -7.85(-4.51%) |
Mar 15, 2021 | 165.01 | 175.13 | 164.40 | 174.16 | 3,377,504 | +9.45(+5.74%) |
Mar 12, 2021 | 157.50 | 166.25 | 153.10 | 164.71 | 2,387,900 | -0.63(-0.38%) |
Mar 11, 2021 | 158.49 | 166.40 | 155.79 | 165.34 | 3,678,445 | +12.91(+8.47%) |
Mar 10, 2021 | 158.01 | 162.74 | 150.09 | 152.43 | 4,717,889 | +3.73(+2.51%) |
Mar 09, 2021 | 141.00 | 150.83 | 139.50 | 148.70 | 4,841,949 | +16.64(+12.60%) |
Mar 08, 2021 | 145.00 | 147.86 | 131.47 | 132.06 | 4,693,080 | -11.49(-8.00%) |
Mar 05, 2021 | 153.68 | 154.65 | 129.00 | 143.55 | 6,613,400 | -6.33(-4.22%) |
Mar 04, 2021 | 157.11 | 163.62 | 143.00 | 149.88 | 5,580,061 | -11.24(-6.98%) |
Mar 03, 2021 | 171.39 | 173.79 | 160.93 | 161.12 | 3,987,482 | -10.57(-6.16%) |
Mar 02, 2021 | 185.30 | 185.30 | 171.13 | 171.69 | 3,339,076 | -14.76(-7.92%) |
Mar 01, 2021 | 179.98 | 186.77 | 177.00 | 186.45 | 2,695,283 | +10.39(+5.90%) |
Feb 26, 2021 | 168.00 | 177.43 | 163.51 | 176.06 | 3,046,400 | +8.69(+5.19%) |
Feb 25, 2021 | 179.41 | 181.00 | 166.10 | 167.37 | 5,920,202 | -13.50(-7.46%) |
Feb 24, 2021 | 170.66 | 183.25 | 163.10 | 180.87 | 4,019,071 | +9.98(+5.84%) |
Feb 23, 2021 | 157.54 | 171.25 | 148.00 | 170.89 | 5,323,309 | +3.03(+1.81%) |
Feb 22, 2021 | 182.81 | 183.07 | 166.12 | 167.86 | 4,838,782 | -21.88(-11.53%) |
Feb 19, 2021 | 185.02 | 194.94 | 184.00 | 189.74 | 2,486,100 | +8.90(+4.92%) |
Feb 18, 2021 | 182.50 | 184.00 | 175.51 | 180.84 | 3,631,021 | -8.50(-4.49%) |
Feb 17, 2021 | 190.02 | 191.50 | 181.52 | 189.34 | 3,647,749 | -4.16(-2.15%) |
Feb 16, 2021 | 207.93 | 208.41 | 192.81 | 193.50 | 2,861,939 | -13.01(-6.30%) |
Feb 12, 2021 | 196.00 | 208.95 | 193.66 | 206.51 | 2,446,200 | +7.43(+3.73%) |
Feb 11, 2021 | 205.55 | 209.42 | 197.26 | 199.08 | 2,996,378 | -2.99(-1.48%) |
Feb 10, 2021 | 214.00 | 229.04 | 200.60 | 202.07 | 6,470,106 | +1.97(+0.98%) |
Feb 09, 2021 | 197.76 | 202.92 | 195.70 | 200.10 | 2,879,810 | +2.23(+1.13%) |
Feb 08, 2021 | 194.63 | 203.38 | 193.60 | 197.87 | 2,112,209 | +4.67(+2.42%) |
Feb 05, 2021 | 196.98 | 196.99 | 190.50 | 193.20 | 1,755,200 | -2.43(-1.24%) |
Feb 04, 2021 | 194.60 | 197.24 | 191.58 | 195.63 | 1,530,577 | -0.71(-0.36%) |
Feb 03, 2021 | 196.18 | 197.93 | 190.00 | 196.34 | 1,693,026 | +3.71(+1.93%) |
Feb 02, 2021 | 189.84 | 194.31 | 186.66 | 192.63 | 2,177,246 | +6.29(+3.38%) |
Feb 01, 2021 | 185.30 | 188.35 | 177.35 | 186.34 | 2,493,411 | +3.99(+2.19%) |
Jan 29, 2021 | 191.08 | 194.95 | 177.67 | 182.35 | 2,750,700 | -11.39(-5.88%) |
Jan 28, 2021 | 182.85 | 195.70 | 177.00 | 193.74 | 3,469,497 | +14.72(+8.22%) |
Jan 27, 2021 | 180.00 | 191.00 | 175.39 | 179.02 | 4,465,021 | -8.32(-4.44%) |
Jan 26, 2021 | 206.21 | 209.62 | 185.22 | 187.34 | 4,949,475 | -15.39(-7.59%) |
Jan 25, 2021 | 215.55 | 221.42 | 200.36 | 202.73 | 3,443,244 | -9.34(-4.40%) |
Jan 22, 2021 | 208.18 | 213.55 | 204.70 | 212.07 | 2,521,500 | -0.02(-0.01%) |
Jan 21, 2021 | 201.97 | 214.50 | 196.65 | 212.09 | 3,609,957 | +12.69(+6.36%) |
Jan 20, 2021 | 203.21 | 206.47 | 196.33 | 199.40 | 2,740,091 | -1.88(-0.93%) |
Jan 19, 2021 | 197.83 | 204.01 | 194.21 | 201.28 | 3,838,051 | +10.69(+5.61%) |
Jan 15, 2021 | 206.54 | 208.35 | 189.21 | 190.59 | 5,237,000 | -18.24(-8.73%) |
Jan 14, 2021 | 207.04 | 216.22 | 206.50 | 208.83 | 2,767,802 | +5.14(+2.52%) |
Jan 13, 2021 | 205.47 | 208.27 | 199.64 | 203.69 | 2,407,677 | -2.80(-1.36%) |
Jan 12, 2021 | 204.88 | 207.99 | 197.08 | 206.49 | 2,502,688 | +4.81(+2.38%) |
Jan 11, 2021 | 200.40 | 208.39 | 196.12 | 201.68 | 3,002,191 | -5.73(-2.76%) |
Jan 08, 2021 | 217.70 | 219.97 | 200.05 | 207.41 | 5,199,600 | -6.35(-2.97%) |
Jan 07, 2021 | 209.84 | 222.43 | 209.20 | 213.76 | 6,044,698 | +10.38(+5.10%) |
Jan 06, 2021 | 197.90 | 210.20 | 195.77 | 203.38 | 33,322,488 | +21.90(+12.07%) |
Jan 05, 2021 | 175.71 | 186.63 | 173.55 | 181.48 | 4,601,641 | +9.24(+5.36%) |