Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 647.61 | 694.21 | 641.38 | 678.80 | 560,838 | +24.82(+3.80%) |
Mar 30, 2021 | 642.46 | 666.80 | 620.31 | 653.98 | 562,471 | +22.64(+3.59%) |
Mar 29, 2021 | 658.86 | 662.93 | 627.23 | 631.34 | 442,805 | +7.34(+1.18%) |
Mar 26, 2021 | 626.00 | 642.30 | 600.38 | 624.00 | 524,100 | +3.09(+0.50%) |
Mar 25, 2021 | 580.70 | 626.41 | 566.00 | 620.91 | 880,549 | -0.66(-0.11%) |
Mar 24, 2021 | 705.32 | 710.50 | 615.22 | 621.57 | 703,720 | -55.64(-8.22%) |
Mar 23, 2021 | 716.81 | 735.35 | 670.01 | 677.21 | 716,249 | -47.35(-6.54%) |
Mar 22, 2021 | 767.20 | 775.00 | 721.50 | 724.56 | 498,060 | -52.48(-6.75%) |
Mar 19, 2021 | 749.53 | 785.27 | 714.54 | 777.04 | 956,500 | +44.99(+6.15%) |
Mar 18, 2021 | 754.52 | 808.99 | 728.01 | 732.05 | 619,826 | -38.94(-5.05%) |
Mar 17, 2021 | 702.23 | 785.07 | 698.27 | 770.99 | 539,929 | +46.70(+6.45%) |
Mar 16, 2021 | 758.79 | 770.00 | 701.43 | 724.29 | 414,078 | -44.72(-5.82%) |
Mar 15, 2021 | 788.33 | 809.00 | 763.66 | 769.01 | 439,282 | -14.99(-1.91%) |
Mar 12, 2021 | 759.80 | 810.00 | 750.03 | 784.00 | 467,500 | -19.75(-2.46%) |
Mar 11, 2021 | 775.00 | 805.00 | 761.13 | 803.75 | 523,755 | +47.20(+6.24%) |
Mar 10, 2021 | 751.60 | 759.03 | 711.00 | 756.55 | 640,396 | +40.56(+5.66%) |
Mar 09, 2021 | 686.57 | 735.48 | 681.75 | 715.99 | 867,977 | +91.80(+14.71%) |
Mar 08, 2021 | 645.01 | 669.46 | 617.00 | 624.19 | 669,388 | +3.95(+0.64%) |
Mar 05, 2021 | 657.65 | 663.00 | 537.22 | 620.24 | 1,354,700 | -25.42(-3.94%) |
Mar 04, 2021 | 712.98 | 737.99 | 610.00 | 645.66 | 1,211,230 | -85.91(-11.74%) |
Mar 03, 2021 | 781.78 | 798.00 | 727.81 | 731.57 | 768,537 | -16.93(-2.26%) |
Mar 02, 2021 | 815.10 | 817.49 | 741.07 | 748.50 | 642,270 | -33.94(-4.34%) |
Mar 01, 2021 | 798.40 | 805.00 | 758.88 | 782.44 | 760,940 | +32.03(+4.27%) |
Feb 26, 2021 | 687.12 | 804.06 | 681.14 | 750.41 | 1,178,300 | +18.80(+2.57%) |
Feb 25, 2021 | 840.94 | 845.00 | 726.10 | 731.61 | 773,243 | -86.08(-10.53%) |
Feb 24, 2021 | 734.00 | 822.15 | 715.88 | 817.69 | 1,193,988 | +126.46(+18.29%) |
Feb 23, 2021 | 800.01 | 801.58 | 660.00 | 691.23 | 1,870,295 | -184.77(-21.09%) |
Feb 22, 2021 | 871.00 | 932.28 | 865.00 | 876.00 | 761,803 | -87.72(-9.10%) |
Feb 19, 2021 | 945.00 | 1008 | 914.59 | 963.72 | 1,153,000 | +35.94(+3.87%) |
Feb 18, 2021 | 926.90 | 960.00 | 902.06 | 927.78 | 793,548 | -14.02(-1.49%) |
Feb 17, 2021 | 938.67 | 954.00 | 878.00 | 941.80 | 1,816,370 | -13.20(-1.38%) |
Feb 16, 2021 | 1071 | 1083 | 954.23 | 955.00 | 1,495,611 | -79.31(-7.67%) |
Feb 12, 2021 | 1016 | 1045 | 961.01 | 1034 | 767,400 | +24.37(+2.41%) |
Feb 11, 2021 | 1137 | 1140 | 977.02 | 1010 | 1,603,934 | +35.46(+3.64%) |
Feb 10, 2021 | 1196 | 1199 | 950.36 | 974.48 | 2,287,433 | -298.46(-23.45%) |
Feb 09, 2021 | 1138 | 1315 | 1065 | 1273 | 2,310,558 | +231.94(+22.28%) |
Feb 08, 2021 | 925.83 | 1050 | 890.01 | 1041 | 2,056,162 | +235.00(+29.16%) |
Feb 05, 2021 | 771.18 | 806.01 | 745.02 | 806.00 | 766,600 | +40.41(+5.28%) |
Feb 04, 2021 | 770.90 | 771.23 | 717.50 | 765.59 | 635,418 | +24.40(+3.29%) |
Feb 03, 2021 | 701.64 | 753.83 | 695.99 | 741.19 | 912,043 | +53.27(+7.74%) |
Feb 02, 2021 | 650.01 | 691.28 | 638.17 | 687.92 | 532,145 | +53.36(+8.41%) |
Feb 01, 2021 | 620.34 | 639.86 | 586.05 | 634.56 | 553,491 | +17.25(+2.79%) |
Jan 29, 2021 | 680.79 | 696.48 | 607.50 | 617.31 | 1,435,400 | +38.93(+6.73%) |
Jan 28, 2021 | 561.30 | 605.33 | 551.51 | 578.38 | 748,724 | +38.28(+7.09%) |
Jan 27, 2021 | 533.23 | 549.47 | 505.70 | 540.10 | 655,555 | -19.71(-3.52%) |
Jan 26, 2021 | 555.00 | 564.65 | 546.00 | 559.81 | 478,198 | -11.61(-2.03%) |
Jan 25, 2021 | 590.30 | 599.08 | 551.14 | 571.42 | 683,169 | -5.61(-0.97%) |
Jan 22, 2021 | 525.01 | 582.50 | 525.00 | 577.03 | 1,133,200 | +56.57(+10.87%) |
Jan 21, 2021 | 514.05 | 532.55 | 504.60 | 520.46 | 1,169,780 | -30.36(-5.51%) |
Jan 20, 2021 | 579.25 | 589.00 | 532.00 | 550.82 | 1,226,262 | -41.39(-6.99%) |
Jan 19, 2021 | 616.53 | 621.45 | 579.00 | 592.21 | 1,035,176 | +14.14(+2.45%) |
Jan 15, 2021 | 607.10 | 622.84 | 574.00 | 578.07 | 1,608,800 | -52.93(-8.39%) |
Jan 14, 2021 | 542.61 | 631.60 | 538.62 | 631.00 | 1,903,918 | +111.74(+21.52%) |
Jan 13, 2021 | 500.73 | 523.99 | 492.34 | 519.26 | 613,696 | +5.02(+0.98%) |
Jan 12, 2021 | 502.78 | 519.95 | 488.51 | 514.24 | 663,019 | +18.75(+3.78%) |
Jan 11, 2021 | 472.14 | 511.98 | 464.51 | 495.49 | 1,479,614 | -36.15(-6.80%) |
Jan 08, 2021 | 565.07 | 568.66 | 513.32 | 531.64 | 1,645,300 | -4.11(-0.77%) |
Jan 07, 2021 | 521.32 | 559.86 | 502.11 | 535.75 | 2,280,558 | +55.20(+11.49%) |
Jan 06, 2021 | 430.84 | 483.02 | 430.84 | 480.55 | 1,528,850 | +51.92(+12.11%) |
Jan 05, 2021 | 421.05 | 438.40 | 406.51 | 428.63 | 1,099,748 | +3.41(+0.80%) |