Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 140.02 | 143.53 | 140.02 | 141.41 | 149,284 | +3.12(+2.26%) |
Mar 30, 2021 | 137.61 | 139.90 | 133.99 | 138.29 | 75,556 | +0.57(+0.41%) |
Mar 29, 2021 | 140.81 | 141.51 | 135.32 | 137.72 | 70,516 | -2.95(-2.10%) |
Mar 26, 2021 | 140.01 | 142.21 | 136.84 | 140.67 | 72,400 | +1.22(+0.87%) |
Mar 25, 2021 | 137.13 | 139.94 | 135.09 | 139.45 | 100,306 | +2.03(+1.48%) |
Mar 24, 2021 | 142.97 | 142.97 | 137.23 | 137.42 | 115,086 | -4.18(-2.95%) |
Mar 23, 2021 | 142.17 | 143.24 | 140.08 | 141.60 | 88,472 | +0.31(+0.22%) |
Mar 22, 2021 | 136.60 | 143.23 | 136.60 | 141.29 | 103,811 | +5.08(+3.73%) |
Mar 19, 2021 | 135.17 | 137.90 | 135.00 | 136.21 | 342,500 | +0.89(+0.66%) |
Mar 18, 2021 | 140.27 | 140.27 | 133.86 | 135.32 | 188,997 | -7.08(-4.97%) |
Mar 17, 2021 | 140.76 | 143.57 | 136.61 | 142.40 | 152,350 | +1.34(+0.95%) |
Mar 16, 2021 | 143.56 | 145.78 | 138.62 | 141.06 | 121,425 | -1.17(-0.82%) |
Mar 15, 2021 | 137.23 | 142.72 | 137.23 | 142.23 | 112,924 | +2.80(+2.01%) |
Mar 12, 2021 | 142.90 | 142.92 | 138.35 | 139.43 | 128,600 | -4.28(-2.98%) |
Mar 11, 2021 | 142.81 | 146.11 | 141.22 | 143.71 | 164,105 | +2.25(+1.59%) |
Mar 10, 2021 | 147.36 | 148.95 | 141.09 | 141.46 | 214,618 | -2.47(-1.72%) |
Mar 09, 2021 | 141.37 | 147.34 | 141.07 | 143.93 | 289,000 | +5.86(+4.24%) |
Mar 08, 2021 | 137.70 | 143.54 | 134.58 | 138.07 | 330,457 | -0.61(-0.44%) |
Mar 05, 2021 | 133.05 | 138.86 | 125.00 | 138.68 | 379,800 | +6.45(+4.88%) |
Mar 04, 2021 | 130.00 | 135.18 | 127.00 | 132.23 | 338,893 | +0.18(+0.14%) |
Mar 03, 2021 | 130.51 | 134.00 | 128.82 | 132.05 | 389,224 | -2.77(-2.05%) |
Mar 02, 2021 | 153.36 | 154.00 | 134.25 | 134.82 | 917,336 | -27.15(-16.76%) |
Mar 01, 2021 | 167.78 | 169.92 | 160.16 | 161.97 | 257,361 | -2.05(-1.25%) |
Feb 26, 2021 | 167.31 | 168.24 | 158.78 | 164.02 | 137,300 | -2.22(-1.34%) |
Feb 25, 2021 | 170.36 | 172.01 | 165.07 | 166.24 | 186,443 | -4.27(-2.50%) |
Feb 24, 2021 | 161.24 | 170.69 | 160.00 | 170.51 | 185,037 | +8.40(+5.18%) |
Feb 23, 2021 | 155.78 | 162.43 | 151.51 | 162.11 | 314,630 | +0.28(+0.17%) |
Feb 22, 2021 | 170.89 | 171.18 | 160.73 | 161.83 | 101,310 | -12.32(-7.07%) |
Feb 19, 2021 | 170.27 | 177.08 | 170.27 | 174.15 | 203,800 | +3.29(+1.93%) |
Feb 18, 2021 | 170.33 | 171.81 | 166.23 | 170.86 | 95,957 | -1.30(-0.76%) |
Feb 17, 2021 | 168.25 | 176.01 | 167.93 | 172.16 | 164,941 | +3.66(+2.17%) |
Feb 16, 2021 | 179.00 | 181.45 | 167.67 | 168.50 | 159,208 | -13.00(-7.16%) |
Feb 12, 2021 | 182.01 | 185.44 | 180.94 | 181.50 | 117,700 | +0.29(+0.16%) |
Feb 11, 2021 | 179.18 | 182.53 | 177.99 | 181.21 | 210,678 | +2.03(+1.13%) |
Feb 10, 2021 | 174.99 | 180.06 | 174.99 | 179.18 | 186,410 | +5.52(+3.18%) |
Feb 09, 2021 | 166.08 | 174.03 | 164.76 | 173.66 | 145,119 | +6.66(+3.99%) |
Feb 08, 2021 | 157.87 | 167.22 | 157.87 | 167.00 | 183,622 | +9.24(+5.86%) |
Feb 05, 2021 | 162.61 | 163.24 | 156.20 | 157.76 | 84,600 | -3.31(-2.06%) |
Feb 04, 2021 | 159.34 | 162.55 | 157.20 | 161.07 | 187,282 | +3.50(+2.22%) |
Feb 03, 2021 | 157.72 | 158.10 | 151.80 | 157.57 | 152,674 | -1.33(-0.84%) |
Feb 02, 2021 | 156.81 | 160.20 | 156.00 | 158.90 | 117,660 | +2.81(+1.80%) |
Feb 01, 2021 | 152.84 | 158.00 | 152.84 | 156.09 | 117,809 | +3.28(+2.15%) |
Jan 29, 2021 | 159.00 | 162.57 | 152.31 | 152.81 | 127,800 | -4.49(-2.85%) |
Jan 28, 2021 | 162.50 | 165.87 | 156.12 | 157.30 | 121,534 | -5.71(-3.50%) |
Jan 27, 2021 | 153.40 | 167.14 | 152.00 | 163.01 | 253,825 | +7.38(+4.74%) |
Jan 26, 2021 | 153.74 | 156.08 | 150.58 | 155.63 | 461,724 | -0.47(-0.30%) |
Jan 25, 2021 | 157.39 | 160.50 | 155.56 | 156.10 | 378,722 | -0.90(-0.57%) |
Jan 22, 2021 | 155.00 | 158.01 | 155.00 | 157.00 | 108,000 | +1.53(+0.98%) |
Jan 21, 2021 | 157.59 | 158.58 | 155.00 | 155.47 | 82,255 | -2.32(-1.47%) |
Jan 20, 2021 | 157.74 | 162.03 | 156.62 | 157.79 | 169,124 | +3.21(+2.08%) |
Jan 19, 2021 | 153.60 | 158.97 | 152.71 | 154.58 | 151,974 | +1.66(+1.09%) |
Jan 15, 2021 | 153.00 | 156.17 | 151.13 | 152.92 | 97,100 | -0.79(-0.51%) |
Jan 14, 2021 | 152.80 | 157.86 | 152.80 | 153.71 | 112,458 | +1.19(+0.78%) |
Jan 13, 2021 | 158.04 | 159.18 | 151.72 | 152.52 | 141,820 | -5.00(-3.17%) |
Jan 12, 2021 | 161.50 | 161.92 | 154.18 | 157.52 | 149,332 | -2.73(-1.70%) |
Jan 11, 2021 | 170.05 | 170.38 | 159.46 | 160.25 | 235,446 | -12.98(-7.49%) |
Jan 08, 2021 | 176.28 | 180.12 | 173.08 | 173.23 | 84,300 | -1.68(-0.96%) |
Jan 07, 2021 | 175.43 | 179.60 | 174.58 | 174.91 | 87,052 | +0.33(+0.19%) |
Jan 06, 2021 | 176.43 | 180.50 | 171.46 | 174.58 | 140,865 | -3.85(-2.16%) |
Jan 05, 2021 | 177.07 | 179.59 | 176.11 | 178.43 | 77,125 | +1.38(+0.78%) |