Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 463.20 | 486.90 | 458.10 | 474.00 | 159,947 | +21.00(+4.64%) |
Mar 30, 2021 | 455.70 | 457.50 | 432.60 | 453.00 | 155,410 | -4.80(-1.05%) |
Mar 29, 2021 | 480.60 | 484.20 | 457.20 | 457.80 | 133,110 | -28.50(-5.86%) |
Mar 26, 2021 | 475.80 | 493.80 | 467.10 | 486.30 | 163,496 | +13.50(+2.86%) |
Mar 25, 2021 | 469.50 | 488.40 | 466.50 | 472.80 | 162,784 | -16.20(-3.31%) |
Mar 24, 2021 | 499.50 | 510.90 | 480.90 | 489.00 | 178,455 | -7.80(-1.57%) |
Mar 23, 2021 | 534.60 | 536.10 | 493.50 | 496.80 | 136,832 | -42.60(-7.90%) |
Mar 22, 2021 | 537.00 | 546.60 | 523.80 | 539.40 | 126,764 | +3.60(+0.67%) |
Mar 19, 2021 | 522.60 | 541.20 | 504.93 | 535.80 | 248,913 | +18.00(+3.48%) |
Mar 18, 2021 | 545.10 | 552.00 | 513.60 | 517.80 | 193,522 | -47.40(-8.39%) |
Mar 17, 2021 | 537.90 | 573.60 | 529.80 | 565.20 | 114,054 | +15.00(+2.73%) |
Mar 16, 2021 | 579.60 | 602.70 | 534.30 | 550.20 | 177,552 | -23.10(-4.03%) |
Mar 15, 2021 | 565.50 | 603.30 | 563.70 | 573.30 | 263,778 | +14.10(+2.52%) |
Mar 12, 2021 | 545.70 | 567.00 | 525.60 | 559.20 | 172,970 | -14.10(-2.46%) |
Mar 11, 2021 | 510.00 | 580.50 | 508.50 | 573.30 | 384,537 | +74.40(+14.91%) |
Mar 10, 2021 | 506.10 | 513.00 | 471.00 | 498.90 | 350,354 | -10.80(-2.12%) |
Mar 09, 2021 | 521.70 | 523.80 | 471.30 | 509.70 | 340,994 | +31.50(+6.59%) |
Mar 08, 2021 | 527.10 | 545.40 | 465.00 | 478.20 | 335,696 | -54.90(-10.30%) |
Mar 05, 2021 | 518.70 | 537.00 | 451.80 | 533.10 | 223,226 | +18.90(+3.68%) |
Mar 04, 2021 | 530.10 | 547.20 | 490.20 | 514.20 | 183,319 | -25.50(-4.72%) |
Mar 03, 2021 | 562.80 | 567.90 | 528.60 | 539.70 | 118,591 | -24.90(-4.41%) |
Mar 02, 2021 | 590.10 | 594.60 | 555.00 | 564.60 | 137,937 | -22.80(-3.88%) |
Mar 01, 2021 | 605.40 | 615.00 | 582.60 | 587.40 | 147,136 | -0.90(-0.15%) |
Feb 26, 2021 | 570.00 | 593.85 | 542.40 | 588.30 | 414,066 | +19.20(+3.37%) |
Feb 25, 2021 | 600.60 | 627.00 | 560.40 | 569.10 | 259,602 | -43.50(-7.10%) |
Feb 24, 2021 | 640.80 | 641.70 | 608.40 | 612.60 | 177,003 | -22.50(-3.54%) |
Feb 23, 2021 | 630.00 | 640.50 | 593.10 | 635.10 | 146,330 | -25.20(-3.82%) |
Feb 22, 2021 | 650.70 | 681.90 | 643.80 | 660.30 | 145,762 | -7.50(-1.12%) |
Feb 19, 2021 | 688.20 | 688.20 | 637.50 | 667.80 | 565,916 | +0.60(+0.09%) |
Feb 18, 2021 | 710.10 | 720.00 | 664.50 | 667.20 | 266,388 | -57.30(-7.91%) |
Feb 17, 2021 | 796.80 | 799.50 | 724.20 | 724.50 | 250,308 | -72.30(-9.07%) |
Feb 16, 2021 | 842.10 | 863.10 | 791.10 | 796.80 | 105,758 | -26.70(-3.24%) |
Feb 12, 2021 | 840.30 | 858.80 | 820.50 | 823.50 | 52,883 | -18.90(-2.24%) |
Feb 11, 2021 | 858.00 | 892.50 | 838.20 | 842.40 | 64,523 | -18.00(-2.09%) |
Feb 10, 2021 | 891.00 | 926.40 | 849.30 | 860.40 | 77,259 | -25.50(-2.88%) |
Feb 09, 2021 | 829.80 | 907.50 | 828.30 | 885.90 | 76,065 | +39.60(+4.68%) |
Feb 08, 2021 | 871.50 | 875.10 | 819.00 | 846.30 | 112,158 | -11.70(-1.36%) |
Feb 05, 2021 | 893.10 | 900.00 | 852.00 | 858.00 | 83,786 | -21.00(-2.39%) |
Feb 04, 2021 | 874.50 | 890.10 | 855.60 | 879.00 | 47,015 | +9.30(+1.07%) |
Feb 03, 2021 | 876.90 | 906.90 | 866.10 | 869.70 | 62,440 | -4.80(-0.55%) |
Feb 02, 2021 | 960.00 | 965.40 | 848.40 | 874.50 | 143,590 | -61.20(-6.54%) |
Feb 01, 2021 | 955.50 | 966.00 | 905.40 | 935.70 | 97,291 | +33.60(+3.72%) |
Jan 29, 2021 | 867.00 | 912.00 | 862.50 | 902.10 | 128,206 | +48.60(+5.69%) |
Jan 28, 2021 | 903.60 | 985.50 | 846.00 | 853.50 | 202,181 | -46.20(-5.14%) |
Jan 27, 2021 | 794.70 | 944.70 | 792.00 | 899.70 | 295,662 | +86.70(+10.66%) |
Jan 26, 2021 | 808.50 | 839.10 | 798.00 | 813.00 | 130,787 | +43.50(+5.65%) |
Jan 25, 2021 | 764.10 | 881.10 | 757.50 | 769.50 | 314,082 | +27.00(+3.64%) |
Jan 22, 2021 | 728.10 | 755.10 | 717.00 | 742.50 | 91,346 | -2.70(-0.36%) |
Jan 21, 2021 | 771.90 | 780.60 | 733.50 | 745.20 | 102,564 | -30.30(-3.91%) |
Jan 20, 2021 | 784.20 | 795.00 | 768.00 | 775.50 | 110,093 | -7.20(-0.92%) |
Jan 19, 2021 | 770.40 | 809.70 | 750.00 | 782.70 | 150,642 | +37.65(+5.05%) |
Jan 15, 2021 | 800.70 | 813.00 | 732.00 | 745.05 | 319,633 | -98.85(-11.71%) |
Jan 14, 2021 | 730.80 | 847.50 | 713.40 | 843.90 | 480,051 | +126.30(+17.60%) |
Jan 13, 2021 | 628.20 | 738.00 | 627.00 | 717.60 | 359,643 | +89.40(+14.23%) |
Jan 12, 2021 | 594.00 | 630.00 | 594.00 | 628.20 | 191,190 | +39.90(+6.78%) |
Jan 11, 2021 | 594.00 | 606.00 | 574.20 | 588.30 | 138,588 | -22.50(-3.68%) |
Jan 08, 2021 | 621.90 | 634.20 | 591.00 | 610.80 | 189,596 | -17.10(-2.72%) |
Jan 07, 2021 | 631.50 | 647.40 | 604.50 | 627.90 | 136,433 | +3.30(+0.53%) |
Jan 06, 2021 | 600.00 | 629.40 | 594.00 | 624.60 | 206,214 | +30.60(+5.15%) |
Jan 05, 2021 | 565.20 | 605.70 | 562.50 | 594.00 | 154,202 | +16.80(+2.91%) |