Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 147.40 | 149.80 | 145.10 | 147.80 | 32,161 | +3.10(+2.14%) |
Mar 30, 2021 | 139.70 | 145.60 | 136.10 | 144.70 | 38,284 | +5.40(+3.88%) |
Mar 29, 2021 | 148.40 | 148.40 | 136.90 | 139.30 | 72,697 | -11.70(-7.75%) |
Mar 26, 2021 | 148.40 | 154.60 | 146.50 | 151.00 | 61,380 | +2.70(+1.82%) |
Mar 25, 2021 | 146.30 | 151.40 | 145.20 | 148.30 | 51,905 | -1.50(-1.00%) |
Mar 24, 2021 | 153.00 | 155.30 | 148.60 | 149.80 | 65,582 | -3.20(-2.09%) |
Mar 23, 2021 | 158.80 | 159.70 | 152.30 | 153.00 | 22,526 | -5.30(-3.35%) |
Mar 22, 2021 | 161.00 | 163.60 | 156.90 | 158.30 | 40,836 | +0.50(+0.32%) |
Mar 19, 2021 | 159.20 | 161.90 | 156.20 | 157.80 | 65,280 | -1.40(-0.88%) |
Mar 18, 2021 | 163.00 | 164.95 | 159.00 | 159.20 | 24,989 | -7.80(-4.67%) |
Mar 17, 2021 | 162.90 | 168.80 | 159.40 | 167.00 | 40,586 | +0.50(+0.30%) |
Mar 16, 2021 | 170.10 | 172.20 | 164.50 | 166.50 | 25,502 | -3.00(-1.77%) |
Mar 15, 2021 | 170.40 | 174.20 | 167.40 | 169.50 | 22,580 | -1.00(-0.59%) |
Mar 12, 2021 | 170.20 | 173.00 | 166.90 | 170.50 | 20,150 | -4.20(-2.40%) |
Mar 11, 2021 | 168.70 | 177.20 | 166.40 | 174.70 | 27,741 | +11.80(+7.24%) |
Mar 10, 2021 | 169.00 | 172.10 | 162.00 | 162.90 | 47,960 | -4.00(-2.40%) |
Mar 09, 2021 | 158.50 | 167.20 | 156.86 | 166.90 | 29,835 | +12.80(+8.31%) |
Mar 08, 2021 | 163.80 | 167.60 | 151.00 | 154.10 | 45,814 | -14.30(-8.49%) |
Mar 05, 2021 | 165.40 | 170.00 | 155.70 | 168.40 | 75,750 | +5.50(+3.38%) |
Mar 04, 2021 | 172.60 | 173.00 | 159.40 | 162.90 | 48,456 | -11.80(-6.75%) |
Mar 03, 2021 | 183.90 | 185.20 | 173.70 | 174.70 | 28,927 | -9.80(-5.31%) |
Mar 02, 2021 | 188.80 | 193.70 | 184.30 | 184.50 | 17,405 | -6.10(-3.20%) |
Mar 01, 2021 | 185.30 | 193.20 | 185.30 | 190.60 | 27,960 | +8.30(+4.55%) |
Feb 26, 2021 | 180.00 | 186.70 | 173.60 | 182.30 | 61,150 | -1.70(-0.92%) |
Feb 25, 2021 | 192.90 | 194.40 | 182.70 | 184.00 | 30,578 | -7.70(-4.02%) |
Feb 24, 2021 | 192.80 | 198.50 | 190.50 | 191.70 | 59,567 | -7.50(-3.77%) |
Feb 23, 2021 | 186.20 | 199.90 | 177.60 | 199.20 | 74,858 | +5.60(+2.89%) |
Feb 22, 2021 | 195.90 | 198.00 | 192.20 | 193.60 | 40,598 | -6.10(-3.05%) |
Feb 19, 2021 | 199.10 | 202.60 | 198.50 | 199.70 | 45,150 | +0.40(+0.20%) |
Feb 18, 2021 | 194.50 | 199.80 | 193.10 | 199.30 | 30,081 | -1.10(-0.55%) |
Feb 17, 2021 | 200.40 | 202.00 | 193.30 | 200.40 | 78,865 | -1.30(-0.64%) |
Feb 16, 2021 | 200.40 | 206.80 | 199.20 | 201.70 | 102,076 | +2.10(+1.05%) |
Feb 12, 2021 | 203.40 | 203.70 | 194.10 | 199.60 | 70,920 | +0.30(+0.15%) |
Feb 11, 2021 | 201.50 | 208.10 | 198.70 | 199.30 | 113,128 | -3.20(-1.58%) |
Feb 10, 2021 | 205.90 | 210.00 | 199.40 | 202.50 | 89,534 | -3.90(-1.89%) |
Feb 09, 2021 | 200.80 | 207.00 | 198.40 | 206.40 | 53,701 | +4.10(+2.03%) |
Feb 08, 2021 | 197.40 | 208.70 | 195.00 | 202.30 | 74,544 | -1.70(-0.83%) |
Feb 05, 2021 | 197.00 | 205.90 | 193.50 | 204.00 | 116,190 | +2.80(+1.39%) |
Feb 04, 2021 | 209.10 | 215.70 | 200.00 | 201.20 | 50,401 | -6.90(-3.32%) |
Feb 03, 2021 | 216.10 | 219.40 | 207.80 | 208.10 | 83,616 | -13.20(-5.96%) |
Feb 02, 2021 | 218.00 | 226.60 | 216.50 | 221.30 | 34,785 | +3.50(+1.61%) |
Feb 01, 2021 | 209.50 | 218.80 | 208.10 | 217.80 | 27,980 | +12.60(+6.14%) |
Jan 29, 2021 | 207.00 | 210.00 | 202.30 | 205.20 | 46,190 | -1.60(-0.77%) |
Jan 28, 2021 | 206.90 | 209.60 | 205.70 | 206.80 | 27,873 | -0.50(-0.24%) |
Jan 27, 2021 | 210.00 | 215.00 | 205.00 | 207.30 | 41,753 | -9.90(-4.56%) |
Jan 26, 2021 | 223.30 | 226.90 | 214.12 | 217.20 | 32,218 | -6.50(-2.91%) |
Jan 25, 2021 | 230.00 | 237.70 | 218.90 | 223.70 | 84,077 | +0.90(+0.40%) |
Jan 22, 2021 | 217.50 | 227.50 | 215.50 | 222.80 | 161,860 | +4.60(+2.11%) |
Jan 21, 2021 | 215.90 | 221.84 | 210.30 | 218.20 | 38,360 | +3.20(+1.49%) |
Jan 20, 2021 | 225.00 | 228.60 | 208.70 | 215.00 | 101,921 | -9.80(-4.36%) |
Jan 19, 2021 | 218.00 | 227.90 | 217.39 | 224.80 | 78,189 | +9.70(+4.51%) |
Jan 15, 2021 | 223.30 | 223.35 | 207.80 | 215.10 | 52,240 | -8.20(-3.67%) |
Jan 14, 2021 | 226.30 | 249.50 | 222.80 | 223.30 | 93,057 | -1.60(-0.71%) |
Jan 13, 2021 | 222.30 | 232.10 | 220.00 | 224.90 | 148,728 | +2.50(+1.12%) |
Jan 12, 2021 | 216.00 | 223.80 | 213.80 | 222.40 | 24,688 | +6.40(+2.96%) |
Jan 11, 2021 | 220.80 | 225.90 | 214.25 | 216.00 | 28,475 | -7.60(-3.40%) |
Jan 08, 2021 | 219.40 | 223.80 | 217.00 | 223.60 | 50,890 | +2.10(+0.95%) |
Jan 07, 2021 | 211.60 | 221.80 | 210.10 | 221.50 | 40,905 | +8.40(+3.94%) |
Jan 06, 2021 | 207.30 | 213.10 | 203.20 | 213.10 | 45,631 | +7.00(+3.40%) |
Jan 05, 2021 | 200.00 | 210.75 | 200.00 | 206.10 | 47,275 | +5.20(+2.59%) |