Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 130.96 | 132.83 | 127.64 | 131.13 | 2,938,881 | +0.53(+0.41%) |
Mar 30, 2021 | 128.21 | 132.00 | 126.16 | 130.60 | 1,446,806 | +0.62(+0.48%) |
Mar 29, 2021 | 133.53 | 138.52 | 129.66 | 129.98 | 2,302,273 | -4.03(-3.01%) |
Mar 26, 2021 | 131.63 | 136.99 | 129.57 | 134.01 | 2,038,300 | +2.26(+1.72%) |
Mar 25, 2021 | 124.88 | 132.77 | 121.00 | 131.75 | 3,016,144 | +6.22(+4.95%) |
Mar 24, 2021 | 131.77 | 132.54 | 124.90 | 125.53 | 2,164,291 | -6.23(-4.73%) |
Mar 23, 2021 | 136.20 | 139.90 | 131.35 | 131.76 | 1,886,155 | -4.15(-3.05%) |
Mar 22, 2021 | 136.00 | 139.48 | 133.44 | 135.91 | 1,957,743 | +0.88(+0.65%) |
Mar 19, 2021 | 132.08 | 136.62 | 127.13 | 135.03 | 2,259,300 | +4.41(+3.38%) |
Mar 18, 2021 | 131.46 | 134.67 | 129.31 | 130.62 | 2,983,719 | -3.18(-2.38%) |
Mar 17, 2021 | 133.00 | 136.25 | 127.70 | 133.80 | 3,284,675 | +0.14(+0.10%) |
Mar 16, 2021 | 140.79 | 141.99 | 133.09 | 133.66 | 2,476,915 | -7.03(-5.00%) |
Mar 15, 2021 | 143.78 | 144.04 | 138.03 | 140.69 | 2,109,758 | -1.34(-0.94%) |
Mar 12, 2021 | 139.48 | 145.46 | 136.55 | 142.03 | 3,255,100 | -2.94(-2.03%) |
Mar 11, 2021 | 140.00 | 147.73 | 139.56 | 144.97 | 3,610,098 | +9.20(+6.78%) |
Mar 10, 2021 | 142.54 | 147.74 | 134.04 | 135.77 | 5,394,821 | -5.71(-4.04%) |
Mar 09, 2021 | 132.91 | 147.21 | 130.00 | 141.48 | 20,397,180 | +8.07(+6.05%) |
Mar 08, 2021 | 146.41 | 150.40 | 130.03 | 133.41 | 6,880,313 | -18.07(-11.93%) |
Mar 05, 2021 | 150.50 | 160.00 | 138.45 | 151.48 | 6,175,800 | +1.48(+0.99%) |
Mar 04, 2021 | 147.32 | 152.47 | 138.82 | 150.00 | 4,360,211 | +1.75(+1.18%) |
Mar 03, 2021 | 156.69 | 161.34 | 144.56 | 148.25 | 4,060,822 | -12.34(-7.68%) |
Mar 02, 2021 | 168.00 | 170.80 | 155.22 | 160.59 | 5,310,611 | -8.30(-4.91%) |
Mar 01, 2021 | 171.44 | 173.79 | 164.20 | 168.89 | 4,143,201 | -0.60(-0.35%) |
Feb 26, 2021 | 155.50 | 172.97 | 155.02 | 169.49 | 7,579,800 | +2.62(+1.57%) |
Feb 25, 2021 | 174.41 | 182.55 | 163.73 | 166.87 | 3,978,559 | -9.45(-5.36%) |
Feb 24, 2021 | 174.36 | 180.55 | 173.52 | 176.32 | 1,981,613 | +2.82(+1.63%) |
Feb 23, 2021 | 176.44 | 185.46 | 165.55 | 173.50 | 3,004,079 | -4.57(-2.57%) |
Feb 22, 2021 | 198.00 | 201.99 | 176.36 | 178.07 | 3,142,335 | -27.90(-13.55%) |
Feb 19, 2021 | 200.07 | 209.16 | 199.23 | 205.97 | 1,879,200 | +5.91(+2.95%) |
Feb 18, 2021 | 194.30 | 201.41 | 188.91 | 200.06 | 1,725,347 | +2.19(+1.11%) |
Feb 17, 2021 | 213.82 | 213.82 | 194.09 | 197.87 | 2,011,276 | -14.30(-6.74%) |
Feb 16, 2021 | 205.60 | 226.47 | 205.00 | 212.17 | 2,661,354 | +9.20(+4.53%) |
Feb 12, 2021 | 213.03 | 213.54 | 202.51 | 202.97 | 1,376,200 | -10.29(-4.83%) |
Feb 11, 2021 | 208.50 | 222.00 | 208.50 | 213.26 | 1,948,124 | -1.90(-0.88%) |
Feb 10, 2021 | 190.66 | 215.68 | 190.00 | 215.16 | 3,993,349 | +27.41(+14.60%) |
Feb 09, 2021 | 177.71 | 192.28 | 177.60 | 187.75 | 2,133,787 | +10.32(+5.82%) |
Feb 08, 2021 | 183.45 | 185.49 | 174.21 | 177.43 | 1,998,022 | -3.80(-2.10%) |
Feb 05, 2021 | 189.57 | 190.92 | 180.25 | 181.23 | 1,521,300 | -8.10(-4.28%) |
Feb 04, 2021 | 181.38 | 191.88 | 180.65 | 189.33 | 1,142,143 | +8.75(+4.85%) |
Feb 03, 2021 | 184.66 | 186.66 | 178.33 | 180.58 | 1,324,111 | -1.95(-1.07%) |
Feb 02, 2021 | 191.95 | 197.60 | 181.63 | 182.53 | 1,336,376 | -8.64(-4.52%) |
Feb 01, 2021 | 194.59 | 203.67 | 187.56 | 191.17 | 1,169,752 | -2.10(-1.09%) |
Jan 29, 2021 | 188.65 | 194.99 | 183.48 | 193.27 | 1,851,500 | +9.47(+5.15%) |
Jan 28, 2021 | 198.99 | 201.50 | 183.48 | 183.80 | 1,690,020 | -9.27(-4.80%) |
Jan 27, 2021 | 200.00 | 256.09 | 190.40 | 193.07 | 5,909,624 | -5.15(-2.60%) |
Jan 26, 2021 | 198.00 | 204.38 | 196.41 | 198.22 | 2,360,423 | +6.41(+3.34%) |
Jan 25, 2021 | 194.33 | 215.39 | 191.31 | 191.81 | 3,423,746 | -0.19(-0.10%) |
Jan 22, 2021 | 190.20 | 197.07 | 187.11 | 192.00 | 1,679,700 | +1.11(+0.58%) |
Jan 21, 2021 | 191.61 | 195.47 | 183.19 | 190.89 | 2,337,241 | +1.43(+0.75%) |
Jan 20, 2021 | 200.00 | 203.82 | 189.04 | 189.46 | 2,063,591 | -9.29(-4.67%) |
Jan 19, 2021 | 191.19 | 202.30 | 185.54 | 198.75 | 3,485,194 | +11.60(+6.20%) |
Jan 15, 2021 | 207.00 | 212.09 | 186.95 | 187.15 | 3,351,000 | -20.09(-9.69%) |
Jan 14, 2021 | 196.62 | 221.40 | 195.33 | 207.24 | 4,509,168 | +9.24(+4.67%) |
Jan 13, 2021 | 192.41 | 215.50 | 188.07 | 198.00 | 6,054,206 | +6.01(+3.13%) |
Jan 12, 2021 | 165.50 | 201.93 | 162.62 | 191.99 | 7,083,317 | +24.99(+14.96%) |
Jan 11, 2021 | 153.19 | 169.00 | 153.19 | 167.00 | 2,540,589 | +10.91(+6.99%) |
Jan 08, 2021 | 152.00 | 158.31 | 147.30 | 156.09 | 2,548,600 | +3.32(+2.17%) |
Jan 07, 2021 | 140.00 | 154.64 | 139.43 | 152.77 | 3,213,225 | +12.76(+9.11%) |
Jan 06, 2021 | 141.27 | 142.00 | 138.21 | 140.01 | 1,929,324 | -4.42(-3.06%) |
Jan 05, 2021 | 138.00 | 146.12 | 137.84 | 144.43 | 1,030,757 | +5.24(+3.76%) |