Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 138.98 | 144.04 | 137.93 | 138.86 | 532,179 | +1.49(+1.08%) |
Mar 30, 2021 | 131.28 | 137.94 | 129.25 | 137.37 | 262,843 | +5.72(+4.34%) |
Mar 29, 2021 | 136.79 | 138.48 | 129.68 | 131.65 | 258,394 | -4.74(-3.48%) |
Mar 26, 2021 | 136.89 | 138.73 | 131.55 | 136.39 | 304,900 | -0.64(-0.47%) |
Mar 25, 2021 | 126.50 | 138.21 | 126.25 | 137.03 | 454,781 | +8.17(+6.34%) |
Mar 24, 2021 | 139.75 | 139.75 | 128.43 | 128.86 | 249,967 | -12.07(-8.56%) |
Mar 23, 2021 | 141.93 | 147.98 | 140.54 | 140.93 | 441,253 | -1.61(-1.13%) |
Mar 22, 2021 | 141.82 | 146.40 | 140.52 | 142.54 | 352,321 | -0.21(-0.15%) |
Mar 19, 2021 | 134.21 | 143.49 | 133.00 | 142.75 | 1,228,500 | +11.66(+8.89%) |
Mar 18, 2021 | 132.19 | 136.92 | 130.33 | 131.09 | 318,536 | -3.13(-2.33%) |
Mar 17, 2021 | 135.01 | 136.14 | 129.70 | 134.22 | 438,161 | -1.65(-1.21%) |
Mar 16, 2021 | 144.70 | 145.20 | 134.49 | 135.87 | 516,378 | -8.79(-6.08%) |
Mar 15, 2021 | 141.59 | 146.46 | 139.72 | 144.66 | 343,898 | +3.54(+2.51%) |
Mar 12, 2021 | 137.97 | 142.37 | 132.11 | 141.12 | 291,000 | +0.26(+0.18%) |
Mar 11, 2021 | 138.11 | 141.75 | 135.62 | 140.86 | 374,401 | +5.52(+4.08%) |
Mar 10, 2021 | 135.37 | 140.15 | 134.84 | 135.34 | 548,597 | +3.08(+2.33%) |
Mar 09, 2021 | 129.60 | 134.07 | 125.10 | 132.26 | 958,998 | +5.26(+4.14%) |
Mar 08, 2021 | 135.29 | 137.74 | 125.56 | 127.00 | 928,163 | -11.75(-8.47%) |
Mar 05, 2021 | 143.28 | 144.44 | 131.93 | 138.75 | 616,000 | -4.41(-3.08%) |
Mar 04, 2021 | 141.91 | 148.62 | 139.14 | 143.16 | 482,726 | -0.09(-0.06%) |
Mar 03, 2021 | 148.75 | 149.00 | 141.99 | 143.25 | 329,501 | -5.69(-3.82%) |
Mar 02, 2021 | 152.78 | 154.58 | 147.35 | 148.94 | 546,067 | -3.98(-2.60%) |
Mar 01, 2021 | 161.37 | 161.78 | 151.25 | 152.92 | 704,228 | -7.98(-4.96%) |
Feb 26, 2021 | 145.69 | 163.37 | 143.63 | 160.90 | 1,082,300 | +13.17(+8.91%) |
Feb 25, 2021 | 153.00 | 155.49 | 143.44 | 147.73 | 971,587 | -5.27(-3.44%) |
Feb 24, 2021 | 155.00 | 159.49 | 152.71 | 153.00 | 484,152 | -2.46(-1.58%) |
Feb 23, 2021 | 155.48 | 159.50 | 151.28 | 155.46 | 668,941 | -3.57(-2.24%) |
Feb 22, 2021 | 165.00 | 168.32 | 155.50 | 159.03 | 759,299 | -9.00(-5.36%) |
Feb 19, 2021 | 170.65 | 172.09 | 167.09 | 168.03 | 460,200 | -2.27(-1.33%) |
Feb 18, 2021 | 168.25 | 172.01 | 167.20 | 170.30 | 327,939 | +0.30(+0.18%) |
Feb 17, 2021 | 171.90 | 174.68 | 167.29 | 170.00 | 374,933 | -2.80(-1.62%) |
Feb 16, 2021 | 173.79 | 175.10 | 169.54 | 172.80 | 323,223 | +0.45(+0.26%) |
Feb 12, 2021 | 174.05 | 176.56 | 172.01 | 172.35 | 447,700 | -3.31(-1.88%) |
Feb 11, 2021 | 178.87 | 180.96 | 174.34 | 175.66 | 335,455 | -1.12(-0.63%) |
Feb 10, 2021 | 181.26 | 183.72 | 173.44 | 176.78 | 244,476 | -3.20(-1.78%) |
Feb 09, 2021 | 180.59 | 182.59 | 176.96 | 179.98 | 290,756 | +0.01(+0.01%) |
Feb 08, 2021 | 182.54 | 188.30 | 178.54 | 179.97 | 390,174 | +0.50(+0.28%) |
Feb 05, 2021 | 177.73 | 181.13 | 173.87 | 179.47 | 440,600 | +4.10(+2.34%) |
Feb 04, 2021 | 177.00 | 178.92 | 168.02 | 175.37 | 656,017 | -1.12(-0.63%) |
Feb 03, 2021 | 177.01 | 179.00 | 165.05 | 176.49 | 951,725 | -1.17(-0.66%) |
Feb 02, 2021 | 186.19 | 189.58 | 175.41 | 177.66 | 741,335 | -4.35(-2.39%) |
Feb 01, 2021 | 172.00 | 201.85 | 171.00 | 182.01 | 2,227,303 | +13.59(+8.07%) |
Jan 29, 2021 | 252.65 | 253.73 | 135.65 | 168.42 | 7,505,900 | -82.58(-32.90%) |
Jan 28, 2021 | 266.20 | 277.81 | 245.02 | 251.00 | 572,391 | -14.56(-5.48%) |
Jan 27, 2021 | 243.37 | 286.19 | 238.90 | 265.56 | 816,541 | +16.23(+6.51%) |
Jan 26, 2021 | 244.70 | 254.73 | 243.51 | 249.33 | 271,173 | +4.71(+1.93%) |
Jan 25, 2021 | 253.45 | 262.37 | 240.44 | 244.62 | 395,025 | -8.12(-3.21%) |
Jan 22, 2021 | 251.53 | 256.56 | 245.67 | 252.74 | 233,600 | +0.86(+0.34%) |
Jan 21, 2021 | 270.44 | 270.86 | 251.50 | 251.88 | 350,226 | -16.58(-6.18%) |
Jan 20, 2021 | 259.87 | 282.64 | 259.87 | 268.46 | 473,088 | +10.85(+4.21%) |
Jan 19, 2021 | 250.60 | 261.15 | 249.21 | 257.61 | 282,711 | +7.04(+2.81%) |
Jan 15, 2021 | 246.96 | 255.00 | 242.03 | 250.57 | 235,500 | +3.47(+1.40%) |
Jan 14, 2021 | 234.73 | 249.59 | 233.71 | 247.10 | 242,555 | +11.57(+4.91%) |
Jan 13, 2021 | 233.11 | 237.39 | 229.43 | 235.53 | 235,005 | +2.48(+1.06%) |
Jan 12, 2021 | 232.24 | 236.30 | 228.42 | 233.05 | 202,488 | +0.90(+0.39%) |
Jan 11, 2021 | 215.40 | 233.86 | 213.45 | 232.15 | 475,438 | +17.26(+8.03%) |
Jan 08, 2021 | 222.00 | 223.80 | 207.39 | 214.89 | 518,500 | -5.12(-2.33%) |
Jan 07, 2021 | 219.10 | 222.09 | 212.81 | 220.01 | 385,487 | +1.53(+0.70%) |
Jan 06, 2021 | 224.25 | 225.84 | 215.58 | 218.48 | 359,859 | -5.69(-2.54%) |
Jan 05, 2021 | 227.71 | 233.04 | 221.40 | 224.17 | 402,590 | -3.80(-1.67%) |