Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 182.52 | 196.92 | 182.52 | 195.36 | 61,078 | +16.20(+9.04%) |
Mar 30, 2021 | 174.06 | 181.50 | 168.66 | 179.16 | 48,682 | +3.60(+2.05%) |
Mar 29, 2021 | 185.34 | 188.88 | 175.38 | 175.56 | 72,907 | -8.94(-4.85%) |
Mar 26, 2021 | 192.30 | 194.58 | 177.84 | 184.50 | 74,850 | -6.48(-3.39%) |
Mar 25, 2021 | 169.50 | 190.98 | 168.00 | 190.98 | 150,765 | +15.06(+8.56%) |
Mar 24, 2021 | 198.00 | 204.54 | 175.80 | 175.92 | 137,083 | -31.26(-15.09%) |
Mar 23, 2021 | 204.00 | 214.02 | 198.12 | 207.18 | 94,377 | -1.08(-0.52%) |
Mar 22, 2021 | 222.36 | 227.40 | 207.36 | 208.26 | 113,563 | -16.56(-7.37%) |
Mar 19, 2021 | 231.84 | 234.60 | 219.72 | 224.82 | 133,666 | -2.04(-0.90%) |
Mar 18, 2021 | 218.10 | 238.08 | 215.16 | 226.86 | 267,560 | +8.76(+4.02%) |
Mar 17, 2021 | 212.94 | 222.00 | 201.96 | 218.10 | 169,935 | +2.70(+1.25%) |
Mar 16, 2021 | 222.30 | 228.00 | 202.50 | 215.40 | 385,828 | +6.42(+3.07%) |
Mar 15, 2021 | 199.80 | 211.92 | 190.86 | 208.98 | 190,796 | +7.86(+3.91%) |
Mar 12, 2021 | 198.66 | 204.48 | 189.06 | 201.12 | 206,950 | -9.96(-4.72%) |
Mar 11, 2021 | 183.00 | 213.60 | 181.20 | 211.08 | 333,328 | +31.08(+17.27%) |
Mar 10, 2021 | 186.12 | 189.24 | 170.10 | 180.00 | 321,780 | +9.06(+5.30%) |
Mar 09, 2021 | 159.00 | 175.20 | 157.50 | 170.94 | 351,474 | +19.02(+12.52%) |
Mar 08, 2021 | 155.64 | 167.10 | 150.06 | 151.92 | 244,168 | -4.20(-2.69%) |
Mar 05, 2021 | 142.38 | 158.82 | 132.78 | 156.12 | 327,833 | +9.78(+6.68%) |
Mar 04, 2021 | 153.12 | 158.10 | 135.48 | 146.34 | 389,647 | -9.84(-6.30%) |
Mar 03, 2021 | 172.92 | 172.92 | 156.00 | 156.18 | 462,473 | -16.98(-9.81%) |
Mar 02, 2021 | 186.78 | 196.74 | 169.98 | 173.16 | 724,692 | -16.56(-8.73%) |
Mar 01, 2021 | 203.22 | 206.70 | 174.36 | 189.72 | 1,737,097 | -163.92(-46.35%) |
Feb 26, 2021 | 372.06 | 388.62 | 336.00 | 353.64 | 112,200 | -20.34(-5.44%) |
Feb 25, 2021 | 398.28 | 406.68 | 363.96 | 373.98 | 63,582 | -24.06(-6.04%) |
Feb 24, 2021 | 416.52 | 417.18 | 392.10 | 398.04 | 61,412 | -16.74(-4.04%) |
Feb 23, 2021 | 395.70 | 420.72 | 366.06 | 414.78 | 65,279 | +2.58(+0.63%) |
Feb 22, 2021 | 439.08 | 439.50 | 408.96 | 412.20 | 73,102 | -27.96(-6.35%) |
Feb 19, 2021 | 438.00 | 471.36 | 438.00 | 440.16 | 77,883 | +5.76(+1.33%) |
Feb 18, 2021 | 448.98 | 450.66 | 429.60 | 434.40 | 46,847 | -13.56(-3.03%) |
Feb 17, 2021 | 481.26 | 483.90 | 435.00 | 447.96 | 82,880 | -36.90(-7.61%) |
Feb 16, 2021 | 516.78 | 526.98 | 475.38 | 484.86 | 50,743 | -26.40(-5.16%) |
Feb 12, 2021 | 522.06 | 546.00 | 507.12 | 511.26 | 32,466 | -8.16(-1.57%) |
Feb 11, 2021 | 550.38 | 550.68 | 514.20 | 519.42 | 28,099 | -29.28(-5.34%) |
Feb 10, 2021 | 538.62 | 566.34 | 525.18 | 548.70 | 38,814 | +2.16(+0.40%) |
Feb 09, 2021 | 561.06 | 593.40 | 543.00 | 546.54 | 69,793 | -14.22(-2.54%) |
Feb 08, 2021 | 501.06 | 562.32 | 493.92 | 560.76 | 72,168 | +67.32(+13.64%) |
Feb 05, 2021 | 478.26 | 497.88 | 463.44 | 493.44 | 34,150 | +20.10(+4.25%) |
Feb 04, 2021 | 476.40 | 496.92 | 468.00 | 473.34 | 46,708 | -7.44(-1.55%) |
Feb 03, 2021 | 459.66 | 499.62 | 453.78 | 480.78 | 62,893 | +33.06(+7.38%) |
Feb 02, 2021 | 510.12 | 519.00 | 443.34 | 447.72 | 141,309 | -71.34(-13.74%) |
Feb 01, 2021 | 477.42 | 527.94 | 477.42 | 519.06 | 77,009 | +43.32(+9.11%) |
Jan 29, 2021 | 480.00 | 492.27 | 453.84 | 475.74 | 72,050 | +15.18(+3.30%) |
Jan 28, 2021 | 561.36 | 584.07 | 456.30 | 460.56 | 138,694 | -102.18(-18.16%) |
Jan 27, 2021 | 534.84 | 599.34 | 530.16 | 562.74 | 147,611 | -7.26(-1.27%) |
Jan 26, 2021 | 492.00 | 572.16 | 481.80 | 570.00 | 273,237 | +91.86(+19.21%) |
Jan 25, 2021 | 432.48 | 482.04 | 430.08 | 478.14 | 91,460 | +47.04(+10.91%) |
Jan 22, 2021 | 449.40 | 457.62 | 421.76 | 431.10 | 71,450 | -26.64(-5.82%) |
Jan 21, 2021 | 485.88 | 495.96 | 454.80 | 457.74 | 87,353 | -20.04(-4.19%) |
Jan 20, 2021 | 448.56 | 489.30 | 447.18 | 477.78 | 136,568 | +30.60(+6.84%) |
Jan 19, 2021 | 414.00 | 448.56 | 398.88 | 447.18 | 114,492 | +41.88(+10.33%) |
Jan 15, 2021 | 368.70 | 411.00 | 367.20 | 405.30 | 92,983 | +31.38(+8.39%) |
Jan 14, 2021 | 377.10 | 401.28 | 367.08 | 373.92 | 67,041 | +3.24(+0.87%) |
Jan 13, 2021 | 355.08 | 384.30 | 349.50 | 370.68 | 60,030 | +15.84(+4.46%) |
Jan 12, 2021 | 369.48 | 386.10 | 352.32 | 354.84 | 67,623 | -15.60(-4.21%) |
Jan 11, 2021 | 373.86 | 380.52 | 349.68 | 370.44 | 88,219 | -3.24(-0.87%) |
Jan 08, 2021 | 421.38 | 421.38 | 369.66 | 373.68 | 114,133 | -50.04(-11.81%) |
Jan 07, 2021 | 407.88 | 425.16 | 401.16 | 423.72 | 47,347 | +24.18(+6.05%) |
Jan 06, 2021 | 391.38 | 406.86 | 388.14 | 399.54 | 38,646 | +7.50(+1.91%) |
Jan 05, 2021 | 378.00 | 409.56 | 377.82 | 392.04 | 36,211 | +5.88(+1.52%) |