Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 128.06 | 134.51 | 126.50 | 133.43 | 2,055,776 | +8.22(+6.56%) |
Mar 30, 2021 | 121.55 | 126.35 | 120.50 | 125.21 | 1,009,115 | +1.88(+1.52%) |
Mar 29, 2021 | 125.06 | 125.19 | 119.68 | 123.33 | 715,588 | -1.63(-1.30%) |
Mar 26, 2021 | 126.42 | 127.88 | 119.01 | 124.96 | 911,500 | -1.29(-1.02%) |
Mar 25, 2021 | 126.46 | 128.53 | 123.22 | 126.25 | 1,070,924 | -2.27(-1.77%) |
Mar 24, 2021 | 137.01 | 137.80 | 127.34 | 128.52 | 920,979 | -8.50(-6.20%) |
Mar 23, 2021 | 137.00 | 140.09 | 135.64 | 137.02 | 441,961 | +0.36(+0.26%) |
Mar 22, 2021 | 135.68 | 139.71 | 135.12 | 136.66 | 489,899 | +1.54(+1.14%) |
Mar 19, 2021 | 133.15 | 136.92 | 131.16 | 135.12 | 783,000 | +2.31(+1.74%) |
Mar 18, 2021 | 139.59 | 139.59 | 132.23 | 132.81 | 742,454 | -10.42(-7.28%) |
Mar 17, 2021 | 141.41 | 145.62 | 137.23 | 143.23 | 685,812 | -0.75(-0.52%) |
Mar 16, 2021 | 149.26 | 150.99 | 141.88 | 143.98 | 786,068 | -2.29(-1.57%) |
Mar 15, 2021 | 146.69 | 149.79 | 144.73 | 146.27 | 599,168 | -0.41(-0.28%) |
Mar 12, 2021 | 143.91 | 147.42 | 141.00 | 146.68 | 575,100 | -0.82(-0.56%) |
Mar 11, 2021 | 144.48 | 147.66 | 141.00 | 147.50 | 1,189,806 | +9.95(+7.23%) |
Mar 10, 2021 | 144.30 | 145.73 | 137.21 | 137.55 | 595,145 | -3.96(-2.80%) |
Mar 09, 2021 | 141.73 | 146.84 | 140.44 | 141.51 | 867,754 | +6.92(+5.14%) |
Mar 08, 2021 | 145.67 | 147.34 | 132.33 | 134.59 | 1,345,311 | -11.55(-7.90%) |
Mar 05, 2021 | 144.02 | 146.33 | 135.06 | 146.14 | 1,594,900 | +3.48(+2.44%) |
Mar 04, 2021 | 142.89 | 150.04 | 140.75 | 142.66 | 1,084,766 | -4.73(-3.21%) |
Mar 03, 2021 | 156.43 | 156.61 | 145.40 | 147.39 | 964,841 | -9.73(-6.19%) |
Mar 02, 2021 | 164.33 | 164.33 | 157.01 | 157.12 | 602,551 | -5.98(-3.67%) |
Mar 01, 2021 | 160.07 | 164.00 | 159.85 | 163.10 | 826,379 | +6.16(+3.93%) |
Feb 26, 2021 | 158.40 | 160.00 | 151.02 | 156.94 | 880,800 | +1.15(+0.74%) |
Feb 25, 2021 | 161.53 | 162.91 | 153.04 | 155.79 | 716,502 | -7.18(-4.41%) |
Feb 24, 2021 | 162.82 | 163.79 | 156.08 | 162.97 | 542,368 | -0.65(-0.40%) |
Feb 23, 2021 | 159.33 | 165.44 | 151.46 | 163.62 | 865,281 | -2.98(-1.79%) |
Feb 22, 2021 | 175.44 | 175.44 | 165.13 | 166.60 | 626,577 | -9.06(-5.16%) |
Feb 19, 2021 | 175.79 | 178.50 | 174.41 | 175.66 | 496,800 | +1.29(+0.74%) |
Feb 18, 2021 | 167.83 | 175.00 | 165.97 | 174.37 | 476,810 | +3.16(+1.85%) |
Feb 17, 2021 | 165.38 | 172.49 | 162.29 | 171.21 | 848,807 | +2.58(+1.53%) |
Feb 16, 2021 | 173.61 | 174.39 | 167.26 | 168.63 | 599,978 | -5.15(-2.96%) |
Feb 12, 2021 | 173.51 | 174.99 | 167.48 | 173.78 | 654,600 | -0.87(-0.50%) |
Feb 11, 2021 | 181.55 | 181.58 | 171.66 | 174.65 | 1,243,651 | -5.13(-2.85%) |
Feb 10, 2021 | 180.92 | 185.37 | 178.11 | 179.78 | 1,681,922 | +0.64(+0.36%) |
Feb 09, 2021 | 178.38 | 179.96 | 175.81 | 179.14 | 732,922 | +2.54(+1.44%) |
Feb 08, 2021 | 172.86 | 177.36 | 172.52 | 176.60 | 883,137 | +4.60(+2.67%) |
Feb 05, 2021 | 168.57 | 174.90 | 167.62 | 172.00 | 719,700 | +4.66(+2.78%) |
Feb 04, 2021 | 164.49 | 171.09 | 162.25 | 167.34 | 1,094,490 | +5.09(+3.14%) |
Feb 03, 2021 | 163.01 | 164.43 | 158.61 | 162.25 | 605,457 | -1.19(-0.73%) |
Feb 02, 2021 | 154.65 | 164.50 | 153.85 | 163.44 | 991,851 | +11.09(+7.28%) |
Feb 01, 2021 | 152.83 | 153.68 | 149.00 | 152.35 | 572,863 | +2.35(+1.57%) |
Jan 29, 2021 | 152.19 | 153.90 | 148.44 | 150.00 | 629,900 | -5.40(-3.47%) |
Jan 28, 2021 | 146.05 | 156.95 | 145.10 | 155.40 | 1,144,655 | +10.22(+7.04%) |
Jan 27, 2021 | 147.86 | 149.83 | 138.55 | 145.18 | 1,334,163 | -6.06(-4.01%) |
Jan 26, 2021 | 160.50 | 160.69 | 150.36 | 151.24 | 720,616 | -10.01(-6.21%) |
Jan 25, 2021 | 167.00 | 168.00 | 158.47 | 161.25 | 494,465 | -2.66(-1.62%) |
Jan 22, 2021 | 164.45 | 164.95 | 162.86 | 163.91 | 281,400 | -0.53(-0.32%) |
Jan 21, 2021 | 164.97 | 166.97 | 163.39 | 164.44 | 462,612 | +0.78(+0.48%) |
Jan 20, 2021 | 163.00 | 166.01 | 160.78 | 163.66 | 425,184 | +2.14(+1.32%) |
Jan 19, 2021 | 158.09 | 163.11 | 156.93 | 161.52 | 674,329 | +4.39(+2.79%) |
Jan 15, 2021 | 160.71 | 163.28 | 156.26 | 157.13 | 698,500 | -1.30(-0.82%) |
Jan 14, 2021 | 160.24 | 162.50 | 156.05 | 158.43 | 611,542 | +0.04(+0.03%) |
Jan 13, 2021 | 159.83 | 160.79 | 157.07 | 158.39 | 624,236 | -0.13(-0.08%) |
Jan 12, 2021 | 160.49 | 160.74 | 156.65 | 158.52 | 492,801 | +0.26(+0.16%) |
Jan 11, 2021 | 160.81 | 165.00 | 157.65 | 158.26 | 535,330 | -5.57(-3.40%) |
Jan 08, 2021 | 161.43 | 166.01 | 160.22 | 163.83 | 540,400 | +4.39(+2.75%) |
Jan 07, 2021 | 153.36 | 159.74 | 153.00 | 159.44 | 728,775 | +8.55(+5.67%) |
Jan 06, 2021 | 158.22 | 159.72 | 150.41 | 150.89 | 1,344,662 | -13.11(-7.99%) |
Jan 05, 2021 | 162.22 | 166.93 | 160.88 | 164.00 | 517,824 | +0.32(+0.20%) |