Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 164.56 | 170.99 | 164.56 | 168.46 | 144,580 | +3.75(+2.28%) |
Mar 30, 2021 | 166.40 | 168.19 | 163.15 | 164.71 | 50,796 | -2.42(-1.45%) |
Mar 29, 2021 | 170.47 | 174.78 | 165.76 | 167.13 | 44,614 | -4.17(-2.43%) |
Mar 26, 2021 | 173.76 | 175.37 | 166.66 | 171.30 | 115,400 | -1.61(-0.93%) |
Mar 25, 2021 | 168.90 | 176.03 | 161.92 | 172.91 | 125,643 | +4.65(+2.76%) |
Mar 24, 2021 | 173.40 | 173.40 | 167.33 | 168.26 | 84,762 | -4.15(-2.41%) |
Mar 23, 2021 | 176.46 | 178.75 | 171.80 | 172.41 | 78,850 | -5.49(-3.09%) |
Mar 22, 2021 | 178.37 | 180.99 | 174.46 | 177.90 | 56,816 | +0.25(+0.14%) |
Mar 19, 2021 | 179.01 | 180.34 | 174.94 | 177.65 | 136,600 | -1.04(-0.58%) |
Mar 18, 2021 | 186.97 | 189.23 | 175.54 | 178.69 | 51,064 | -9.58(-5.09%) |
Mar 17, 2021 | 180.30 | 188.92 | 179.37 | 188.27 | 61,800 | +5.77(+3.16%) |
Mar 16, 2021 | 183.88 | 186.01 | 179.00 | 182.50 | 46,717 | -1.99(-1.08%) |
Mar 15, 2021 | 185.81 | 185.97 | 180.51 | 184.49 | 36,154 | -2.49(-1.33%) |
Mar 12, 2021 | 190.26 | 190.97 | 184.09 | 186.98 | 34,600 | -3.02(-1.59%) |
Mar 11, 2021 | 186.22 | 190.87 | 180.83 | 190.00 | 61,705 | +7.56(+4.14%) |
Mar 10, 2021 | 178.57 | 183.10 | 172.29 | 182.44 | 165,975 | +3.31(+1.85%) |
Mar 09, 2021 | 176.36 | 185.95 | 174.00 | 179.13 | 122,309 | +3.90(+2.23%) |
Mar 08, 2021 | 173.52 | 185.36 | 169.84 | 175.23 | 177,721 | +3.55(+2.07%) |
Mar 05, 2021 | 166.48 | 172.05 | 165.60 | 171.68 | 187,300 | +4.80(+2.88%) |
Mar 04, 2021 | 178.93 | 179.50 | 160.93 | 166.88 | 551,441 | -12.97(-7.21%) |
Mar 03, 2021 | 189.87 | 199.16 | 177.01 | 179.85 | 460,132 | -8.84(-4.68%) |
Mar 02, 2021 | 196.55 | 200.74 | 188.03 | 188.69 | 82,594 | -12.70(-6.31%) |
Mar 01, 2021 | 192.07 | 202.68 | 189.47 | 201.39 | 59,728 | +12.99(+6.89%) |
Feb 26, 2021 | 191.79 | 193.78 | 186.43 | 188.40 | 73,800 | -2.11(-1.11%) |
Feb 25, 2021 | 207.30 | 210.18 | 188.00 | 190.51 | 156,980 | -16.79(-8.10%) |
Feb 24, 2021 | 202.00 | 217.17 | 197.27 | 207.30 | 85,043 | +10.77(+5.48%) |
Feb 23, 2021 | 187.11 | 197.18 | 180.03 | 196.53 | 92,046 | +7.98(+4.23%) |
Feb 22, 2021 | 188.09 | 191.95 | 183.06 | 188.55 | 58,108 | -2.16(-1.13%) |
Feb 19, 2021 | 186.72 | 193.90 | 186.72 | 190.71 | 70,600 | +3.15(+1.68%) |
Feb 18, 2021 | 198.90 | 198.90 | 187.05 | 187.56 | 41,873 | -11.28(-5.67%) |
Feb 17, 2021 | 196.42 | 201.23 | 195.71 | 198.84 | 20,959 | +1.39(+0.70%) |
Feb 16, 2021 | 197.92 | 199.77 | 196.11 | 197.45 | 40,334 | +0.75(+0.38%) |
Feb 12, 2021 | 197.70 | 201.38 | 196.11 | 196.70 | 61,900 | +0.64(+0.33%) |
Feb 11, 2021 | 196.50 | 198.30 | 192.95 | 196.06 | 56,744 | -1.12(-0.57%) |
Feb 10, 2021 | 200.72 | 201.86 | 192.76 | 197.18 | 72,596 | -3.81(-1.90%) |
Feb 09, 2021 | 203.80 | 206.85 | 199.66 | 200.99 | 90,869 | -2.92(-1.43%) |
Feb 08, 2021 | 190.26 | 206.44 | 190.00 | 203.91 | 76,282 | +13.91(+7.32%) |
Feb 05, 2021 | 188.98 | 192.21 | 186.68 | 190.00 | 29,300 | +3.33(+1.78%) |
Feb 04, 2021 | 180.49 | 190.50 | 180.49 | 186.67 | 53,465 | +6.14(+3.40%) |
Feb 03, 2021 | 178.60 | 184.89 | 176.77 | 180.53 | 76,611 | -0.16(-0.09%) |
Feb 02, 2021 | 182.91 | 198.62 | 179.12 | 180.69 | 117,373 | -0.14(-0.08%) |
Feb 01, 2021 | 167.55 | 181.07 | 167.55 | 180.83 | 103,323 | +13.47(+8.05%) |
Jan 29, 2021 | 174.17 | 176.54 | 165.37 | 167.36 | 106,600 | -6.51(-3.74%) |
Jan 28, 2021 | 174.03 | 175.50 | 171.29 | 173.87 | 43,721 | +1.16(+0.67%) |
Jan 27, 2021 | 170.55 | 178.09 | 170.00 | 172.71 | 70,577 | -1.95(-1.12%) |
Jan 26, 2021 | 167.58 | 174.87 | 166.51 | 174.66 | 55,227 | +7.56(+4.52%) |
Jan 25, 2021 | 165.89 | 168.13 | 164.06 | 167.10 | 49,090 | +1.71(+1.03%) |
Jan 22, 2021 | 163.82 | 165.50 | 161.21 | 165.39 | 78,700 | +1.68(+1.03%) |
Jan 21, 2021 | 166.61 | 166.61 | 162.55 | 163.71 | 54,381 | -3.05(-1.83%) |
Jan 20, 2021 | 164.62 | 166.76 | 162.28 | 166.76 | 56,662 | +2.17(+1.32%) |
Jan 19, 2021 | 162.52 | 168.69 | 161.28 | 164.59 | 74,475 | +4.26(+2.66%) |
Jan 15, 2021 | 160.13 | 162.91 | 158.82 | 160.33 | 66,200 | -1.34(-0.83%) |
Jan 14, 2021 | 154.18 | 163.63 | 153.84 | 161.67 | 107,432 | +9.30(+6.10%) |
Jan 13, 2021 | 155.68 | 155.68 | 151.63 | 152.37 | 51,988 | -1.89(-1.23%) |
Jan 12, 2021 | 155.45 | 155.45 | 152.74 | 154.26 | 49,020 | -0.22(-0.14%) |
Jan 11, 2021 | 151.87 | 156.91 | 151.25 | 154.48 | 57,902 | +0.89(+0.58%) |
Jan 08, 2021 | 156.43 | 157.01 | 151.04 | 153.59 | 66,300 | -1.54(-0.99%) |
Jan 07, 2021 | 158.71 | 159.78 | 154.22 | 155.13 | 48,623 | -3.40(-2.14%) |
Jan 06, 2021 | 150.78 | 159.87 | 150.78 | 158.53 | 88,258 | +7.74(+5.13%) |
Jan 05, 2021 | 143.07 | 151.08 | 143.07 | 150.79 | 45,337 | +6.86(+4.77%) |