Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 545.61 | 553.66 | 539.01 | 545.61 | 12,822 | +6.02(+1.11%) |
Mar 30, 2021 | 519.12 | 545.61 | 516.21 | 539.60 | 9,385 | +22.61(+4.37%) |
Mar 29, 2021 | 528.73 | 532.22 | 506.70 | 516.99 | 9,949 | -19.50(-3.64%) |
Mar 26, 2021 | 527.66 | 553.86 | 479.14 | 536.49 | 31,216 | +10.28(+1.95%) |
Mar 25, 2021 | 524.07 | 555.89 | 521.64 | 526.21 | 26,618 | -4.85(-0.91%) |
Mar 24, 2021 | 621.00 | 621.12 | 529.60 | 531.06 | 22,593 | -108.48(-16.96%) |
Mar 23, 2021 | 647.20 | 648.08 | 636.43 | 639.54 | 7,101 | -31.63(-4.71%) |
Mar 22, 2021 | 670.98 | 680.87 | 660.79 | 671.17 | 4,990 | -11.35(-1.66%) |
Mar 19, 2021 | 666.03 | 683.78 | 653.41 | 682.52 | 6,245 | +20.28(+3.06%) |
Mar 18, 2021 | 686.70 | 687.08 | 659.82 | 662.24 | 7,851 | -30.95(-4.47%) |
Mar 17, 2021 | 671.37 | 702.51 | 658.27 | 693.20 | 9,300 | -1.02(-0.15%) |
Mar 16, 2021 | 692.23 | 714.16 | 682.91 | 694.22 | 10,387 | +16.74(+2.47%) |
Mar 15, 2021 | 659.82 | 678.45 | 652.35 | 677.48 | 6,812 | +2.91(+0.43%) |
Mar 12, 2021 | 674.28 | 680.45 | 659.33 | 674.57 | 11,047 | -51.91(-7.15%) |
Mar 11, 2021 | 708.53 | 727.25 | 690.12 | 726.48 | 19,854 | +85.10(+13.27%) |
Mar 10, 2021 | 694.36 | 696.40 | 631.87 | 641.38 | 13,929 | -45.90(-6.68%) |
Mar 09, 2021 | 643.32 | 688.93 | 641.19 | 687.28 | 15,722 | +96.55(+16.34%) |
Mar 08, 2021 | 650.31 | 650.31 | 587.04 | 590.73 | 17,755 | -106.92(-15.33%) |
Mar 05, 2021 | 711.63 | 711.71 | 623.33 | 697.65 | 13,902 | +2.90(+0.42%) |
Mar 04, 2021 | 746.66 | 749.28 | 673.60 | 694.75 | 18,419 | -75.98(-9.86%) |
Mar 03, 2021 | 828.36 | 834.43 | 764.23 | 770.73 | 8,858 | -42.69(-5.25%) |
Mar 02, 2021 | 832.34 | 843.21 | 813.42 | 813.42 | 5,375 | -34.74(-4.10%) |
Mar 01, 2021 | 831.57 | 849.03 | 818.95 | 848.16 | 7,954 | +65.21(+8.33%) |
Feb 26, 2021 | 780.33 | 796.87 | 749.96 | 782.95 | 10,037 | -12.71(-1.60%) |
Feb 25, 2021 | 845.54 | 856.99 | 793.43 | 795.66 | 11,121 | -46.77(-5.55%) |
Feb 24, 2021 | 848.25 | 848.25 | 804.78 | 842.43 | 14,205 | -52.11(-5.83%) |
Feb 23, 2021 | 857.86 | 906.18 | 797.51 | 894.54 | 20,298 | -11.74(-1.30%) |
Feb 22, 2021 | 938.88 | 954.02 | 898.13 | 906.28 | 11,346 | -106.54(-10.52%) |
Feb 19, 2021 | 1016 | 1033 | 1005 | 1013 | 8,028 | +18.92(+1.90%) |
Feb 18, 2021 | 973.23 | 995.06 | 948.29 | 993.90 | 16,820 | -58.41(-5.55%) |
Feb 17, 2021 | 1074 | 1076 | 1026 | 1052 | 12,686 | +2.71(+0.26%) |
Feb 16, 2021 | 1059 | 1070 | 1036 | 1050 | 10,576 | +25.72(+2.51%) |
Feb 12, 2021 | 1011 | 1045 | 999.54 | 1024 | 7,471 | -0.78(-0.08%) |
Feb 11, 2021 | 1014 | 1038 | 1006 | 1025 | 11,496 | +46.48(+4.75%) |
Feb 10, 2021 | 970.13 | 992.74 | 936.95 | 978.18 | 11,747 | +42.11(+4.50%) |
Feb 09, 2021 | 913.95 | 941.21 | 913.95 | 936.07 | 6,707 | +39.69(+4.43%) |
Feb 08, 2021 | 912.10 | 912.10 | 892.99 | 896.38 | 3,469 | -0.78(-0.09%) |
Feb 05, 2021 | 885.22 | 900.36 | 865.99 | 897.16 | 6,317 | +21.25(+2.43%) |
Feb 04, 2021 | 882.51 | 882.60 | 871.35 | 875.91 | 3,948 | +13.29(+1.54%) |
Feb 03, 2021 | 865.33 | 873.19 | 856.89 | 862.62 | 5,427 | +21.74(+2.58%) |
Feb 02, 2021 | 834.86 | 842.63 | 820.16 | 840.88 | 5,433 | +32.51(+4.02%) |
Feb 01, 2021 | 789.65 | 809.83 | 787.03 | 808.37 | 6,489 | +67.44(+9.10%) |
Jan 29, 2021 | 759.76 | 765.97 | 731.82 | 740.94 | 5,008 | -22.80(-2.99%) |
Jan 28, 2021 | 758.99 | 770.95 | 752.10 | 763.74 | 6,546 | -17.56(-2.25%) |
Jan 27, 2021 | 782.37 | 808.42 | 772.47 | 781.30 | 8,606 | -41.14(-5.00%) |
Jan 26, 2021 | 835.74 | 838.75 | 813.71 | 822.44 | 6,074 | -30.08(-3.53%) |
Jan 25, 2021 | 864.07 | 891.34 | 831.47 | 852.52 | 12,413 | +48.81(+6.07%) |
Jan 22, 2021 | 773.44 | 807.99 | 773.44 | 803.72 | 4,874 | +20.76(+2.65%) |
Jan 21, 2021 | 774.32 | 783.73 | 756.37 | 782.95 | 6,147 | +0.39(+0.05%) |
Jan 20, 2021 | 771.31 | 787.03 | 768.11 | 782.56 | 5,779 | +69.57(+9.76%) |
Jan 19, 2021 | 692.52 | 712.99 | 691.06 | 712.99 | 6,428 | +66.95(+10.36%) |
Jan 15, 2021 | 660.30 | 660.30 | 640.90 | 646.04 | 2,246 | -10.53(-1.60%) |
Jan 14, 2021 | 663.02 | 670.20 | 656.52 | 656.57 | 3,655 | +14.80(+2.31%) |
Jan 13, 2021 | 639.54 | 651.76 | 623.64 | 641.77 | 6,105 | +7.57(+1.19%) |
Jan 12, 2021 | 644.68 | 644.87 | 629.64 | 634.20 | 2,776 | +2.72(+0.43%) |
Jan 11, 2021 | 639.15 | 643.61 | 626.83 | 631.49 | 6,212 | -45.70(-6.75%) |
Jan 08, 2021 | 637.79 | 677.19 | 633.96 | 677.19 | 12,284 | +64.24(+10.48%) |
Jan 07, 2021 | 612.47 | 614.89 | 598.69 | 612.95 | 5,295 | +12.13(+2.02%) |
Jan 06, 2021 | 624.30 | 633.90 | 598.69 | 600.82 | 6,551 | -38.13(-5.97%) |
Jan 05, 2021 | 595.49 | 638.96 | 595.49 | 638.96 | 7,721 | +53.85(+9.20%) |