Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 228.80 | 239.00 | 228.55 | 232.60 | 976 | -6.40(-2.68%) |
Mar 30, 2021 | 235.90 | 239.00 | 227.70 | 239.00 | 1,622 | +0.00(+0.00%) |
Mar 29, 2021 | 235.50 | 240.75 | 231.10 | 239.00 | 2,168 | +0.00(+0.00%) |
Mar 26, 2021 | 231.90 | 240.00 | 228.60 | 239.00 | 1,920 | +7.70(+3.33%) |
Mar 25, 2021 | 238.00 | 238.00 | 211.42 | 231.30 | 2,190 | -1.90(-0.81%) |
Mar 24, 2021 | 243.16 | 248.13 | 228.10 | 233.20 | 2,801 | -16.70(-6.68%) |
Mar 23, 2021 | 246.80 | 253.50 | 240.90 | 249.90 | 6,527 | -0.60(-0.24%) |
Mar 22, 2021 | 248.30 | 274.60 | 242.00 | 250.50 | 14,230 | +8.20(+3.38%) |
Mar 19, 2021 | 241.70 | 255.00 | 239.88 | 242.30 | 10,970 | -3.70(-1.50%) |
Mar 18, 2021 | 228.40 | 250.10 | 225.70 | 246.00 | 4,362 | +12.00(+5.13%) |
Mar 17, 2021 | 230.00 | 239.40 | 225.70 | 234.00 | 2,743 | +3.80(+1.65%) |
Mar 16, 2021 | 242.00 | 243.75 | 222.10 | 230.20 | 2,617 | -8.40(-3.52%) |
Mar 15, 2021 | 259.70 | 259.70 | 232.20 | 238.60 | 2,525 | -16.00(-6.28%) |
Mar 12, 2021 | 252.30 | 264.80 | 240.38 | 254.60 | 2,000 | +5.30(+2.13%) |
Mar 11, 2021 | 249.50 | 251.40 | 241.50 | 249.30 | 2,480 | +1.20(+0.48%) |
Mar 10, 2021 | 244.90 | 258.80 | 233.70 | 248.10 | 5,084 | +7.90(+3.29%) |
Mar 09, 2021 | 204.00 | 252.20 | 204.00 | 240.20 | 8,729 | +37.70(+18.62%) |
Mar 08, 2021 | 205.50 | 209.90 | 199.52 | 202.50 | 7,632 | +1.00(+0.50%) |
Mar 05, 2021 | 205.00 | 210.10 | 175.10 | 201.50 | 13,370 | -0.80(-0.40%) |
Mar 04, 2021 | 236.50 | 245.98 | 180.90 | 202.30 | 8,144 | -32.40(-13.80%) |
Mar 03, 2021 | 255.10 | 258.98 | 230.10 | 234.70 | 6,804 | -24.10(-9.31%) |
Mar 02, 2021 | 269.20 | 277.80 | 253.90 | 258.80 | 2,845 | -11.00(-4.08%) |
Mar 01, 2021 | 271.20 | 275.50 | 268.00 | 269.80 | 1,098 | +1.30(+0.48%) |
Feb 26, 2021 | 283.40 | 283.40 | 262.80 | 268.50 | 2,440 | -11.50(-4.11%) |
Feb 25, 2021 | 280.30 | 286.80 | 267.90 | 280.00 | 5,977 | +1.80(+0.65%) |
Feb 24, 2021 | 264.90 | 287.40 | 264.90 | 278.20 | 6,941 | +9.10(+3.38%) |
Feb 23, 2021 | 285.90 | 289.50 | 250.20 | 269.10 | 12,379 | -19.40(-6.72%) |
Feb 22, 2021 | 290.30 | 292.80 | 281.90 | 288.50 | 6,917 | -1.40(-0.48%) |
Feb 19, 2021 | 290.10 | 296.30 | 280.10 | 289.90 | 6,250 | +0.10(+0.03%) |
Feb 18, 2021 | 287.00 | 295.90 | 284.00 | 289.80 | 6,260 | +2.80(+0.98%) |
Feb 17, 2021 | 296.90 | 298.50 | 286.90 | 287.00 | 8,147 | -11.30(-3.79%) |
Feb 16, 2021 | 301.40 | 306.40 | 296.80 | 298.30 | 2,216 | -4.40(-1.45%) |
Feb 12, 2021 | 303.80 | 303.80 | 296.60 | 302.70 | 1,220 | +2.60(+0.87%) |
Feb 11, 2021 | 297.90 | 310.00 | 295.00 | 300.10 | 5,480 | +0.10(+0.03%) |
Feb 10, 2021 | 305.30 | 309.60 | 291.00 | 300.00 | 3,894 | -3.50(-1.15%) |
Feb 09, 2021 | 314.60 | 314.60 | 303.30 | 303.50 | 4,036 | -14.30(-4.50%) |
Feb 08, 2021 | 338.70 | 338.70 | 312.00 | 317.80 | 5,298 | -8.80(-2.69%) |
Feb 05, 2021 | 299.90 | 330.00 | 297.75 | 326.60 | 7,430 | +31.70(+10.75%) |
Feb 04, 2021 | 291.10 | 299.93 | 290.10 | 294.90 | 2,635 | +1.60(+0.55%) |
Feb 03, 2021 | 303.00 | 303.00 | 292.50 | 293.30 | 2,851 | -7.10(-2.36%) |
Feb 02, 2021 | 301.00 | 304.96 | 296.00 | 300.40 | 2,268 | -5.20(-1.70%) |
Feb 01, 2021 | 306.30 | 307.80 | 295.10 | 305.60 | 2,749 | +3.80(+1.26%) |
Jan 29, 2021 | 310.20 | 315.90 | 295.00 | 301.80 | 5,200 | -8.40(-2.71%) |
Jan 28, 2021 | 321.50 | 321.50 | 290.90 | 310.20 | 6,353 | -12.80(-3.96%) |
Jan 27, 2021 | 330.30 | 332.50 | 315.20 | 323.00 | 5,442 | -9.20(-2.77%) |
Jan 26, 2021 | 349.90 | 349.90 | 327.00 | 332.20 | 10,141 | -4.50(-1.34%) |
Jan 25, 2021 | 302.00 | 373.50 | 295.40 | 336.70 | 80,585 | +36.90(+12.31%) |
Jan 22, 2021 | 288.50 | 299.80 | 286.40 | 299.80 | 5,830 | +11.70(+4.06%) |
Jan 21, 2021 | 292.80 | 293.90 | 284.40 | 288.10 | 10,224 | -7.80(-2.64%) |
Jan 20, 2021 | 294.10 | 300.00 | 284.00 | 295.90 | 9,238 | -1.90(-0.64%) |
Jan 19, 2021 | 301.40 | 310.76 | 290.00 | 297.80 | 15,052 | -2.20(-0.73%) |
Jan 15, 2021 | 315.00 | 318.70 | 287.80 | 300.00 | 34,920 | -10.00(-3.23%) |
Jan 14, 2021 | 327.60 | 350.00 | 300.10 | 310.00 | 68,198 | -40.00(-11.43%) |