Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 139.83 | 148.09 | 139.52 | 145.50 | 1,032,023 | +7.88(+5.73%) |
Mar 30, 2021 | 136.40 | 139.99 | 133.57 | 137.62 | 2,165,185 | -0.68(-0.49%) |
Mar 29, 2021 | 146.15 | 147.80 | 137.72 | 138.30 | 1,026,327 | -7.70(-5.27%) |
Mar 26, 2021 | 146.73 | 150.21 | 140.76 | 146.00 | 1,273,000 | +0.39(+0.27%) |
Mar 25, 2021 | 142.00 | 145.87 | 137.76 | 145.61 | 1,568,278 | +1.15(+0.80%) |
Mar 24, 2021 | 156.56 | 157.29 | 143.14 | 144.46 | 940,297 | -11.19(-7.19%) |
Mar 23, 2021 | 152.67 | 157.39 | 150.35 | 155.65 | 923,309 | +3.69(+2.43%) |
Mar 22, 2021 | 148.24 | 154.94 | 148.02 | 151.96 | 748,288 | +5.62(+3.84%) |
Mar 19, 2021 | 145.28 | 149.44 | 142.27 | 146.34 | 1,240,900 | +2.01(+1.39%) |
Mar 18, 2021 | 153.32 | 153.32 | 143.06 | 144.33 | 1,559,602 | -13.10(-8.32%) |
Mar 17, 2021 | 150.81 | 160.43 | 146.74 | 157.43 | 1,363,533 | +5.63(+3.71%) |
Mar 16, 2021 | 159.99 | 163.50 | 148.45 | 151.80 | 1,230,578 | -7.06(-4.44%) |
Mar 15, 2021 | 161.16 | 162.27 | 152.38 | 158.86 | 1,114,854 | -1.54(-0.96%) |
Mar 12, 2021 | 150.80 | 163.52 | 148.09 | 160.40 | 1,992,900 | +5.09(+3.28%) |
Mar 11, 2021 | 150.30 | 158.15 | 148.53 | 155.31 | 1,275,030 | +10.55(+7.29%) |
Mar 10, 2021 | 151.76 | 154.15 | 142.79 | 144.76 | 890,867 | -3.98(-2.68%) |
Mar 09, 2021 | 145.10 | 152.33 | 144.04 | 148.74 | 1,684,978 | +9.93(+7.15%) |
Mar 08, 2021 | 147.41 | 152.00 | 136.62 | 138.81 | 1,723,994 | -10.19(-6.84%) |
Mar 05, 2021 | 149.82 | 150.74 | 134.11 | 149.00 | 2,164,300 | +0.34(+0.23%) |
Mar 04, 2021 | 154.96 | 156.82 | 142.14 | 148.66 | 2,168,946 | -7.81(-4.99%) |
Mar 03, 2021 | 162.38 | 163.56 | 152.60 | 156.47 | 1,116,630 | -6.53(-4.01%) |
Mar 02, 2021 | 173.14 | 173.32 | 162.38 | 163.00 | 1,098,273 | -8.48(-4.95%) |
Mar 01, 2021 | 167.85 | 172.72 | 165.56 | 171.48 | 1,074,327 | +6.47(+3.92%) |
Feb 26, 2021 | 163.35 | 166.79 | 155.72 | 165.01 | 1,452,200 | +5.84(+3.67%) |
Feb 25, 2021 | 167.27 | 170.77 | 156.26 | 159.17 | 1,402,212 | -10.25(-6.05%) |
Feb 24, 2021 | 171.73 | 172.58 | 162.07 | 169.42 | 928,590 | -2.53(-1.47%) |
Feb 23, 2021 | 163.88 | 174.37 | 157.59 | 171.95 | 1,301,173 | -1.06(-0.61%) |
Feb 22, 2021 | 180.00 | 183.74 | 171.63 | 173.01 | 1,116,605 | -11.20(-6.08%) |
Feb 19, 2021 | 182.82 | 186.32 | 179.89 | 184.21 | 927,400 | +4.21(+2.34%) |
Feb 18, 2021 | 174.27 | 180.59 | 171.12 | 180.00 | 976,549 | +3.97(+2.26%) |
Feb 17, 2021 | 180.53 | 180.68 | 170.47 | 176.03 | 1,031,242 | -7.43(-4.05%) |
Feb 16, 2021 | 191.55 | 193.68 | 178.23 | 183.46 | 2,033,966 | -6.54(-3.44%) |
Feb 12, 2021 | 187.15 | 191.50 | 182.39 | 190.00 | 827,600 | +3.82(+2.05%) |
Feb 11, 2021 | 188.11 | 192.90 | 184.81 | 186.18 | 1,815,516 | -5.82(-3.03%) |
Feb 10, 2021 | 176.80 | 195.95 | 174.05 | 192.00 | 2,688,619 | +18.25(+10.50%) |
Feb 09, 2021 | 179.45 | 180.98 | 171.25 | 173.75 | 2,038,548 | -5.26(-2.94%) |
Feb 08, 2021 | 180.00 | 184.77 | 175.79 | 179.01 | 2,119,530 | -5.68(-3.08%) |
Feb 05, 2021 | 153.88 | 190.30 | 153.88 | 184.69 | 6,479,700 | +44.82(+32.04%) |
Feb 04, 2021 | 135.49 | 142.45 | 132.54 | 139.87 | 1,390,321 | +5.67(+4.23%) |
Feb 03, 2021 | 137.48 | 137.91 | 132.04 | 134.20 | 848,876 | -3.06(-2.23%) |
Feb 02, 2021 | 133.25 | 140.60 | 132.50 | 137.26 | 1,489,842 | +6.52(+4.99%) |
Feb 01, 2021 | 123.01 | 131.40 | 123.01 | 130.74 | 1,520,774 | +8.86(+7.27%) |
Jan 29, 2021 | 124.31 | 124.70 | 119.94 | 121.88 | 1,246,400 | -3.11(-2.49%) |
Jan 28, 2021 | 117.02 | 126.69 | 115.65 | 124.99 | 2,283,378 | +11.50(+10.13%) |
Jan 27, 2021 | 116.00 | 118.64 | 109.64 | 113.49 | 2,456,169 | -6.04(-5.05%) |
Jan 26, 2021 | 128.32 | 128.96 | 119.23 | 119.53 | 1,507,689 | -8.62(-6.73%) |
Jan 25, 2021 | 132.83 | 136.00 | 124.53 | 128.15 | 1,682,885 | -2.98(-2.27%) |
Jan 22, 2021 | 130.58 | 132.33 | 130.30 | 131.13 | 639,100 | +0.96(+0.74%) |
Jan 21, 2021 | 129.78 | 130.60 | 128.17 | 130.17 | 1,042,758 | +1.92(+1.50%) |
Jan 20, 2021 | 130.12 | 130.63 | 127.98 | 128.25 | 1,027,888 | -0.25(-0.19%) |
Jan 19, 2021 | 130.27 | 131.00 | 128.23 | 128.50 | 779,823 | +0.76(+0.59%) |
Jan 15, 2021 | 129.96 | 131.29 | 127.01 | 127.74 | 1,174,300 | -0.84(-0.65%) |
Jan 14, 2021 | 134.84 | 137.08 | 127.88 | 128.58 | 1,065,891 | -5.92(-4.40%) |
Jan 13, 2021 | 137.00 | 137.53 | 133.41 | 134.50 | 840,779 | -1.50(-1.10%) |
Jan 12, 2021 | 134.11 | 136.37 | 132.25 | 136.00 | 705,412 | +2.73(+2.05%) |
Jan 11, 2021 | 136.55 | 138.25 | 133.27 | 133.27 | 985,203 | -5.61(-4.04%) |
Jan 08, 2021 | 138.10 | 141.40 | 134.72 | 138.88 | 1,662,300 | +3.03(+2.23%) |
Jan 07, 2021 | 130.98 | 136.55 | 130.98 | 135.85 | 1,258,982 | +6.88(+5.33%) |
Jan 06, 2021 | 137.05 | 137.05 | 127.38 | 128.97 | 2,216,343 | -10.62(-7.61%) |
Jan 05, 2021 | 138.06 | 142.91 | 136.59 | 139.59 | 1,244,942 | +2.13(+1.55%) |