Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 127.70 | 130.58 | 125.48 | 127.93 | 608,841 | +1.54(+1.22%) |
Mar 30, 2021 | 121.96 | 126.90 | 119.44 | 126.39 | 651,316 | +3.20(+2.60%) |
Mar 29, 2021 | 125.31 | 126.00 | 121.57 | 123.19 | 787,327 | -3.11(-2.46%) |
Mar 26, 2021 | 126.92 | 127.20 | 121.35 | 126.30 | 786,800 | +0.17(+0.13%) |
Mar 25, 2021 | 126.10 | 127.00 | 122.75 | 126.13 | 1,136,251 | -2.66(-2.07%) |
Mar 24, 2021 | 137.10 | 137.10 | 128.63 | 128.79 | 676,837 | -8.07(-5.90%) |
Mar 23, 2021 | 140.16 | 140.42 | 136.17 | 136.86 | 565,504 | -3.02(-2.16%) |
Mar 22, 2021 | 137.00 | 141.25 | 135.41 | 139.88 | 609,017 | +2.75(+2.01%) |
Mar 19, 2021 | 137.97 | 139.40 | 134.75 | 137.13 | 1,071,600 | +2.45(+1.82%) |
Mar 18, 2021 | 140.44 | 141.85 | 133.93 | 134.68 | 736,261 | -8.12(-5.69%) |
Mar 17, 2021 | 136.99 | 144.26 | 134.10 | 142.80 | 831,578 | +3.90(+2.81%) |
Mar 16, 2021 | 142.39 | 143.57 | 136.83 | 138.90 | 881,067 | -2.16(-1.53%) |
Mar 15, 2021 | 137.74 | 144.00 | 136.91 | 141.06 | 647,244 | +4.87(+3.58%) |
Mar 12, 2021 | 132.08 | 136.80 | 127.62 | 136.19 | 912,700 | +1.86(+1.38%) |
Mar 11, 2021 | 134.07 | 136.88 | 130.48 | 134.33 | 1,604,190 | +4.32(+3.32%) |
Mar 10, 2021 | 159.10 | 161.21 | 127.20 | 130.01 | 3,296,068 | -25.87(-16.60%) |
Mar 09, 2021 | 157.00 | 162.60 | 154.38 | 155.88 | 777,338 | +3.40(+2.23%) |
Mar 08, 2021 | 152.10 | 156.00 | 147.78 | 152.48 | 816,373 | +1.18(+0.78%) |
Mar 05, 2021 | 148.60 | 152.76 | 138.29 | 151.30 | 874,600 | +3.31(+2.24%) |
Mar 04, 2021 | 150.55 | 151.34 | 140.63 | 147.99 | 1,122,157 | -3.61(-2.38%) |
Mar 03, 2021 | 162.37 | 162.37 | 149.50 | 151.60 | 1,036,085 | -9.69(-6.01%) |
Mar 02, 2021 | 168.17 | 170.00 | 161.00 | 161.29 | 916,755 | -5.55(-3.33%) |
Mar 01, 2021 | 170.15 | 173.50 | 165.40 | 166.84 | 811,914 | +2.58(+1.57%) |
Feb 26, 2021 | 167.50 | 170.48 | 162.83 | 164.26 | 825,400 | -1.89(-1.14%) |
Feb 25, 2021 | 172.28 | 175.50 | 164.50 | 166.15 | 838,037 | -5.98(-3.47%) |
Feb 24, 2021 | 169.43 | 176.68 | 166.05 | 172.13 | 930,814 | +4.71(+2.81%) |
Feb 23, 2021 | 162.50 | 171.76 | 157.77 | 167.42 | 1,433,035 | +3.87(+2.37%) |
Feb 22, 2021 | 180.30 | 184.00 | 163.01 | 163.55 | 2,065,894 | -19.04(-10.43%) |
Feb 19, 2021 | 193.07 | 193.07 | 181.50 | 182.59 | 2,510,000 | -27.51(-13.09%) |
Feb 18, 2021 | 217.21 | 218.40 | 208.19 | 210.10 | 782,525 | -7.69(-3.53%) |
Feb 17, 2021 | 217.32 | 224.36 | 212.65 | 217.79 | 389,989 | -4.15(-1.87%) |
Feb 16, 2021 | 232.00 | 232.00 | 217.70 | 221.94 | 618,640 | -6.03(-2.65%) |
Feb 12, 2021 | 231.12 | 232.22 | 225.67 | 227.97 | 466,900 | -1.47(-0.64%) |
Feb 11, 2021 | 240.00 | 240.42 | 227.40 | 229.44 | 449,446 | -7.81(-3.29%) |
Feb 10, 2021 | 237.40 | 242.50 | 229.20 | 237.25 | 403,295 | +0.87(+0.37%) |
Feb 09, 2021 | 233.00 | 241.29 | 232.19 | 236.38 | 456,751 | +3.50(+1.50%) |
Feb 08, 2021 | 239.27 | 254.82 | 225.27 | 232.88 | 1,305,933 | -4.12(-1.74%) |
Feb 05, 2021 | 230.57 | 238.09 | 225.21 | 237.00 | 444,700 | +8.32(+3.64%) |
Feb 04, 2021 | 235.55 | 235.55 | 222.46 | 228.68 | 672,793 | -8.17(-3.45%) |
Feb 03, 2021 | 236.00 | 238.19 | 230.84 | 236.85 | 373,514 | +3.02(+1.29%) |
Feb 02, 2021 | 254.90 | 255.40 | 233.76 | 233.83 | 754,537 | -20.17(-7.94%) |
Feb 01, 2021 | 251.84 | 258.49 | 249.00 | 254.00 | 564,846 | +3.03(+1.21%) |
Jan 29, 2021 | 240.51 | 265.00 | 240.00 | 250.97 | 1,424,300 | +23.67(+10.41%) |
Jan 28, 2021 | 222.55 | 230.00 | 221.71 | 227.30 | 450,638 | +3.09(+1.38%) |
Jan 27, 2021 | 222.00 | 233.98 | 216.65 | 224.21 | 645,737 | -1.97(-0.87%) |
Jan 26, 2021 | 241.00 | 242.64 | 226.09 | 226.18 | 720,619 | -12.31(-5.16%) |
Jan 25, 2021 | 241.42 | 255.24 | 235.34 | 238.49 | 1,305,075 | +4.88(+2.09%) |
Jan 22, 2021 | 222.59 | 236.32 | 216.67 | 233.61 | 1,249,700 | +15.12(+6.92%) |
Jan 21, 2021 | 214.59 | 222.74 | 210.17 | 218.49 | 886,197 | +5.91(+2.78%) |
Jan 20, 2021 | 202.00 | 213.85 | 201.42 | 212.58 | 933,844 | +11.34(+5.64%) |
Jan 19, 2021 | 207.51 | 208.13 | 198.40 | 201.24 | 1,013,734 | -3.25(-1.59%) |
Jan 15, 2021 | 199.93 | 204.91 | 195.95 | 204.49 | 975,500 | +6.46(+3.26%) |
Jan 14, 2021 | 200.72 | 201.63 | 187.28 | 198.03 | 1,344,222 | +0.09(+0.05%) |
Jan 13, 2021 | 203.19 | 209.98 | 197.00 | 197.94 | 929,132 | -5.25(-2.58%) |
Jan 12, 2021 | 198.82 | 205.34 | 198.82 | 203.19 | 675,805 | +3.19(+1.59%) |
Jan 11, 2021 | 195.01 | 202.00 | 194.00 | 200.00 | 1,010,995 | +1.45(+0.73%) |
Jan 08, 2021 | 197.21 | 206.56 | 187.08 | 198.55 | 1,666,100 | +3.60(+1.85%) |
Jan 07, 2021 | 205.50 | 212.00 | 175.00 | 194.95 | 3,203,939 | -9.12(-4.47%) |
Jan 06, 2021 | 195.95 | 205.83 | 195.02 | 204.07 | 888,774 | +4.21(+2.11%) |
Jan 05, 2021 | 188.05 | 200.40 | 185.50 | 199.86 | 832,505 | +9.58(+5.03%) |