Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 118.56 | 122.90 | 117.28 | 121.18 | 474,315 | +3.62(+3.08%) |
Mar 30, 2021 | 117.05 | 118.78 | 113.44 | 117.56 | 498,360 | -0.94(-0.80%) |
Mar 29, 2021 | 125.75 | 125.75 | 115.06 | 118.50 | 613,587 | -7.37(-5.85%) |
Mar 26, 2021 | 125.35 | 127.11 | 120.55 | 125.87 | 470,400 | +0.55(+0.44%) |
Mar 25, 2021 | 121.76 | 125.69 | 118.31 | 125.32 | 513,618 | +1.69(+1.37%) |
Mar 24, 2021 | 133.35 | 133.35 | 123.30 | 123.63 | 377,502 | -9.74(-7.30%) |
Mar 23, 2021 | 133.14 | 135.94 | 131.54 | 133.37 | 337,141 | +0.47(+0.35%) |
Mar 22, 2021 | 126.59 | 134.70 | 126.54 | 132.90 | 350,652 | +5.46(+4.28%) |
Mar 19, 2021 | 127.54 | 129.33 | 124.79 | 127.44 | 588,300 | -0.09(-0.07%) |
Mar 18, 2021 | 138.19 | 139.79 | 126.50 | 127.53 | 595,308 | -14.14(-9.98%) |
Mar 17, 2021 | 139.97 | 144.98 | 135.50 | 141.67 | 335,423 | -0.76(-0.53%) |
Mar 16, 2021 | 142.62 | 145.99 | 140.23 | 142.43 | 352,057 | +1.47(+1.04%) |
Mar 15, 2021 | 138.63 | 141.88 | 135.25 | 140.96 | 409,174 | +3.60(+2.62%) |
Mar 12, 2021 | 140.16 | 141.01 | 133.83 | 137.36 | 311,200 | -3.85(-2.73%) |
Mar 11, 2021 | 136.85 | 142.99 | 134.10 | 141.21 | 576,370 | +9.46(+7.18%) |
Mar 10, 2021 | 135.96 | 136.50 | 130.21 | 131.75 | 493,900 | -1.12(-0.84%) |
Mar 09, 2021 | 132.00 | 140.90 | 130.05 | 132.87 | 1,679,795 | +3.80(+2.94%) |
Mar 08, 2021 | 138.01 | 140.97 | 128.12 | 129.07 | 725,175 | -9.32(-6.73%) |
Mar 05, 2021 | 142.05 | 143.68 | 132.96 | 138.39 | 558,300 | -2.71(-1.92%) |
Mar 04, 2021 | 146.06 | 148.33 | 137.33 | 141.10 | 356,625 | -5.78(-3.94%) |
Mar 03, 2021 | 152.62 | 152.62 | 143.38 | 146.88 | 330,455 | -6.60(-4.30%) |
Mar 02, 2021 | 159.72 | 159.72 | 153.21 | 153.48 | 332,348 | -4.86(-3.07%) |
Mar 01, 2021 | 155.79 | 160.24 | 151.65 | 158.34 | 508,693 | +5.11(+3.33%) |
Feb 26, 2021 | 154.65 | 157.04 | 149.20 | 153.23 | 439,000 | +0.00(+0.00%) |
Feb 25, 2021 | 167.04 | 168.87 | 151.26 | 153.23 | 452,831 | -13.59(-8.15%) |
Feb 24, 2021 | 156.56 | 167.58 | 153.31 | 166.82 | 421,010 | +7.36(+4.62%) |
Feb 23, 2021 | 155.63 | 160.86 | 152.19 | 159.46 | 637,186 | -0.46(-0.29%) |
Feb 22, 2021 | 157.98 | 168.84 | 156.01 | 159.92 | 856,332 | -0.97(-0.60%) |
Feb 19, 2021 | 163.59 | 178.98 | 155.38 | 160.89 | 3,567,700 | +20.40(+14.52%) |
Feb 18, 2021 | 136.25 | 142.59 | 133.65 | 140.49 | 863,115 | +3.83(+2.80%) |
Feb 17, 2021 | 138.15 | 139.45 | 135.19 | 136.66 | 352,975 | -3.06(-2.19%) |
Feb 16, 2021 | 142.00 | 144.99 | 138.05 | 139.72 | 519,294 | -0.87(-0.62%) |
Feb 12, 2021 | 146.35 | 146.35 | 138.51 | 140.59 | 476,700 | -5.86(-4.00%) |
Feb 11, 2021 | 147.37 | 148.91 | 144.56 | 146.45 | 195,852 | -0.24(-0.16%) |
Feb 10, 2021 | 147.75 | 149.70 | 144.79 | 146.69 | 212,997 | -1.54(-1.04%) |
Feb 09, 2021 | 144.31 | 148.96 | 144.31 | 148.23 | 353,052 | +4.84(+3.38%) |
Feb 08, 2021 | 143.68 | 149.22 | 141.18 | 143.39 | 399,434 | +0.29(+0.20%) |
Feb 05, 2021 | 137.07 | 144.46 | 136.59 | 143.10 | 368,900 | +6.13(+4.48%) |
Feb 04, 2021 | 137.84 | 138.47 | 135.44 | 136.97 | 330,800 | +0.74(+0.54%) |
Feb 03, 2021 | 136.31 | 137.99 | 133.91 | 136.23 | 398,859 | +0.27(+0.20%) |
Feb 02, 2021 | 132.04 | 137.26 | 131.95 | 135.96 | 362,641 | +4.70(+3.58%) |
Feb 01, 2021 | 137.00 | 137.34 | 130.38 | 131.26 | 627,944 | -1.67(-1.26%) |
Jan 29, 2021 | 134.73 | 135.05 | 130.85 | 132.93 | 277,500 | -0.62(-0.46%) |
Jan 28, 2021 | 134.58 | 137.51 | 132.01 | 133.55 | 260,258 | -0.64(-0.48%) |
Jan 27, 2021 | 135.54 | 139.00 | 130.34 | 134.19 | 450,737 | -2.85(-2.08%) |
Jan 26, 2021 | 139.71 | 140.74 | 135.45 | 137.04 | 246,847 | -2.86(-2.04%) |
Jan 25, 2021 | 144.65 | 146.73 | 138.74 | 139.90 | 348,162 | -1.69(-1.19%) |
Jan 22, 2021 | 144.35 | 145.39 | 140.56 | 141.59 | 278,700 | -2.80(-1.94%) |
Jan 21, 2021 | 143.89 | 145.46 | 141.02 | 144.39 | 209,748 | +0.20(+0.14%) |
Jan 20, 2021 | 143.36 | 149.59 | 142.76 | 144.19 | 241,472 | +2.48(+1.75%) |
Jan 19, 2021 | 140.00 | 142.42 | 138.05 | 141.71 | 614,293 | +3.66(+2.65%) |
Jan 15, 2021 | 143.33 | 145.50 | 137.41 | 138.05 | 404,000 | -5.52(-3.84%) |
Jan 14, 2021 | 142.90 | 147.00 | 141.95 | 143.57 | 432,727 | -0.92(-0.64%) |
Jan 13, 2021 | 149.56 | 150.00 | 143.61 | 144.49 | 383,985 | -5.71(-3.80%) |
Jan 12, 2021 | 151.81 | 154.54 | 146.49 | 150.20 | 522,140 | -1.41(-0.93%) |
Jan 11, 2021 | 147.11 | 153.00 | 144.76 | 151.61 | 283,749 | +2.59(+1.74%) |
Jan 08, 2021 | 147.62 | 152.93 | 146.81 | 149.02 | 365,300 | +4.41(+3.05%) |
Jan 07, 2021 | 139.84 | 146.67 | 139.37 | 144.61 | 380,155 | +6.13(+4.43%) |
Jan 06, 2021 | 147.41 | 149.63 | 136.44 | 138.48 | 590,542 | -11.90(-7.91%) |
Jan 05, 2021 | 147.49 | 150.75 | 145.35 | 150.38 | 215,008 | +2.89(+1.96%) |