Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 109.00 | 114.50 | 108.25 | 112.44 | 6,929,015 | +5.27(+4.92%) |
Mar 30, 2021 | 103.81 | 107.48 | 101.81 | 107.17 | 4,198,234 | +2.15(+2.05%) |
Mar 29, 2021 | 106.00 | 108.45 | 103.90 | 105.02 | 5,155,416 | -1.40(-1.32%) |
Mar 26, 2021 | 104.11 | 106.56 | 102.40 | 106.42 | 6,479,600 | +3.19(+3.09%) |
Mar 25, 2021 | 99.67 | 104.47 | 98.73 | 103.23 | 8,352,169 | +1.44(+1.41%) |
Mar 24, 2021 | 112.48 | 112.89 | 101.12 | 101.79 | 10,333,751 | -11.56(-10.20%) |
Mar 23, 2021 | 111.00 | 116.29 | 109.51 | 113.35 | 9,072,324 | +3.81(+3.48%) |
Mar 22, 2021 | 108.97 | 110.73 | 106.65 | 109.54 | 6,912,095 | +1.23(+1.14%) |
Mar 19, 2021 | 103.15 | 108.93 | 102.03 | 108.31 | 11,222,200 | +5.57(+5.42%) |
Mar 18, 2021 | 105.00 | 107.48 | 101.67 | 102.74 | 7,907,012 | -5.05(-4.69%) |
Mar 17, 2021 | 105.53 | 109.39 | 102.26 | 107.79 | 9,707,558 | -0.17(-0.16%) |
Mar 16, 2021 | 113.61 | 113.98 | 106.20 | 107.96 | 5,667,508 | -4.78(-4.24%) |
Mar 15, 2021 | 111.67 | 112.75 | 107.35 | 112.74 | 5,335,066 | +1.19(+1.07%) |
Mar 12, 2021 | 113.49 | 115.20 | 109.25 | 111.55 | 8,118,500 | -6.10(-5.18%) |
Mar 11, 2021 | 115.40 | 118.20 | 114.01 | 117.65 | 8,173,031 | +6.33(+5.69%) |
Mar 10, 2021 | 117.99 | 119.12 | 110.88 | 111.32 | 8,761,150 | -4.70(-4.05%) |
Mar 09, 2021 | 108.18 | 116.46 | 106.29 | 116.02 | 11,052,017 | +14.67(+14.47%) |
Mar 08, 2021 | 108.69 | 115.39 | 100.42 | 101.35 | 13,479,928 | -3.78(-3.60%) |
Mar 05, 2021 | 105.15 | 107.74 | 94.00 | 105.13 | 14,661,500 | +0.38(+0.36%) |
Mar 04, 2021 | 107.74 | 110.97 | 97.19 | 104.75 | 13,856,088 | -3.33(-3.08%) |
Mar 03, 2021 | 117.90 | 118.00 | 107.80 | 108.08 | 10,901,322 | -9.89(-8.38%) |
Mar 02, 2021 | 125.00 | 126.74 | 117.63 | 117.97 | 5,272,575 | -5.84(-4.72%) |
Mar 01, 2021 | 122.08 | 124.40 | 118.77 | 123.81 | 5,933,180 | +3.34(+2.77%) |
Feb 26, 2021 | 118.21 | 121.78 | 114.61 | 120.47 | 8,635,500 | +5.26(+4.57%) |
Feb 25, 2021 | 121.14 | 124.56 | 113.84 | 115.21 | 7,598,823 | -7.51(-6.12%) |
Feb 24, 2021 | 123.00 | 127.11 | 118.85 | 122.72 | 7,707,320 | -4.17(-3.29%) |
Feb 23, 2021 | 122.23 | 126.95 | 111.94 | 126.89 | 11,049,453 | +1.14(+0.91%) |
Feb 22, 2021 | 137.32 | 138.61 | 125.08 | 125.75 | 9,712,969 | -13.96(-9.99%) |
Feb 19, 2021 | 139.66 | 141.67 | 137.85 | 139.71 | 4,229,600 | +1.26(+0.91%) |
Feb 18, 2021 | 136.13 | 140.66 | 135.20 | 138.45 | 5,939,429 | -0.78(-0.56%) |
Feb 17, 2021 | 145.17 | 145.60 | 135.03 | 139.23 | 10,615,630 | -6.65(-4.56%) |
Feb 16, 2021 | 155.50 | 155.52 | 145.72 | 145.88 | 6,738,002 | -8.79(-5.68%) |
Feb 12, 2021 | 145.95 | 154.83 | 144.88 | 154.67 | 7,844,100 | +8.19(+5.59%) |
Feb 11, 2021 | 146.66 | 148.04 | 144.03 | 146.48 | 4,282,731 | +1.44(+0.99%) |
Feb 10, 2021 | 148.75 | 150.50 | 143.45 | 145.04 | 5,928,785 | -2.72(-1.84%) |
Feb 09, 2021 | 147.01 | 149.92 | 145.10 | 147.76 | 7,600,756 | +2.77(+1.91%) |
Feb 08, 2021 | 148.84 | 149.46 | 143.33 | 144.99 | 11,374,218 | -3.31(-2.23%) |
Feb 05, 2021 | 149.00 | 151.79 | 142.70 | 148.30 | 23,157,300 | -9.23(-5.86%) |
Feb 04, 2021 | 148.57 | 157.83 | 148.01 | 157.53 | 11,618,345 | +10.36(+7.04%) |
Feb 03, 2021 | 149.51 | 150.78 | 145.59 | 147.17 | 4,087,519 | -0.56(-0.38%) |
Feb 02, 2021 | 148.64 | 150.97 | 145.01 | 147.73 | 5,306,866 | +0.94(+0.64%) |
Feb 01, 2021 | 147.70 | 150.30 | 144.55 | 146.79 | 5,079,473 | +0.66(+0.45%) |
Jan 29, 2021 | 144.50 | 149.21 | 142.37 | 146.13 | 4,580,700 | +0.30(+0.21%) |
Jan 28, 2021 | 145.13 | 150.46 | 143.42 | 145.83 | 6,272,839 | +0.87(+0.60%) |
Jan 27, 2021 | 145.01 | 150.64 | 139.02 | 144.96 | 7,349,976 | -2.83(-1.91%) |
Jan 26, 2021 | 156.50 | 158.67 | 147.49 | 147.79 | 6,654,825 | -9.35(-5.95%) |
Jan 25, 2021 | 160.85 | 166.57 | 156.70 | 157.14 | 6,608,017 | -2.61(-1.63%) |
Jan 22, 2021 | 157.67 | 160.41 | 155.94 | 159.75 | 3,226,000 | +1.62(+1.02%) |
Jan 21, 2021 | 155.78 | 159.70 | 153.14 | 158.13 | 4,348,499 | +2.34(+1.50%) |
Jan 20, 2021 | 153.80 | 156.73 | 152.00 | 155.79 | 5,398,475 | +5.65(+3.76%) |
Jan 19, 2021 | 152.55 | 152.94 | 144.90 | 150.14 | 10,381,284 | -7.67(-4.86%) |
Jan 15, 2021 | 165.82 | 166.08 | 157.24 | 157.81 | 5,833,600 | -7.44(-4.50%) |
Jan 14, 2021 | 166.10 | 171.09 | 163.96 | 165.25 | 7,493,755 | -2.17(-1.30%) |
Jan 13, 2021 | 156.50 | 169.00 | 156.50 | 167.42 | 10,604,928 | +11.38(+7.29%) |
Jan 12, 2021 | 152.58 | 157.36 | 147.76 | 156.04 | 6,314,755 | +3.70(+2.43%) |
Jan 11, 2021 | 156.77 | 159.12 | 152.01 | 152.34 | 4,614,320 | -6.54(-4.12%) |
Jan 08, 2021 | 155.82 | 159.03 | 152.27 | 158.88 | 6,248,400 | +4.88(+3.17%) |
Jan 07, 2021 | 145.65 | 154.47 | 145.21 | 154.00 | 6,577,462 | +10.24(+7.12%) |
Jan 06, 2021 | 144.36 | 144.97 | 140.74 | 143.76 | 7,737,020 | -4.77(-3.21%) |
Jan 05, 2021 | 145.74 | 149.78 | 144.47 | 148.53 | 4,849,902 | +2.57(+1.76%) |