Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 149.01 | 156.13 | 147.08 | 152.65 | 1,112,904 | +5.86(+3.99%) |
Mar 30, 2021 | 136.74 | 147.87 | 134.33 | 146.79 | 1,252,845 | +8.26(+5.96%) |
Mar 29, 2021 | 136.65 | 143.68 | 134.00 | 138.53 | 1,044,901 | +2.96(+2.18%) |
Mar 26, 2021 | 134.66 | 136.75 | 131.31 | 135.57 | 569,300 | +1.13(+0.84%) |
Mar 25, 2021 | 133.00 | 136.75 | 129.47 | 134.44 | 1,202,876 | -0.07(-0.06%) |
Mar 24, 2021 | 143.17 | 143.17 | 133.93 | 134.51 | 616,087 | -8.47(-5.92%) |
Mar 23, 2021 | 147.27 | 148.44 | 142.00 | 142.98 | 658,440 | -3.89(-2.65%) |
Mar 22, 2021 | 145.11 | 149.21 | 143.43 | 146.87 | 626,279 | +1.32(+0.91%) |
Mar 19, 2021 | 141.59 | 146.99 | 140.00 | 145.55 | 986,000 | +4.03(+2.85%) |
Mar 18, 2021 | 144.41 | 144.86 | 140.00 | 141.52 | 790,804 | -4.34(-2.98%) |
Mar 17, 2021 | 142.48 | 149.45 | 141.05 | 145.86 | 724,090 | +0.36(+0.25%) |
Mar 16, 2021 | 148.43 | 150.40 | 143.40 | 145.50 | 698,748 | -0.01(-0.01%) |
Mar 15, 2021 | 140.38 | 146.23 | 140.38 | 145.51 | 709,437 | +2.55(+1.78%) |
Mar 12, 2021 | 143.12 | 143.75 | 140.01 | 142.96 | 557,600 | -1.98(-1.37%) |
Mar 11, 2021 | 140.58 | 145.98 | 139.84 | 144.94 | 1,032,018 | +8.24(+6.03%) |
Mar 10, 2021 | 138.63 | 142.15 | 135.75 | 136.70 | 889,225 | +0.42(+0.31%) |
Mar 09, 2021 | 133.03 | 138.81 | 131.09 | 136.28 | 1,185,565 | +8.45(+6.61%) |
Mar 08, 2021 | 134.45 | 138.91 | 126.75 | 127.83 | 1,569,998 | -7.44(-5.50%) |
Mar 05, 2021 | 133.38 | 135.58 | 121.78 | 135.27 | 2,163,900 | +2.12(+1.59%) |
Mar 04, 2021 | 143.35 | 144.80 | 130.05 | 133.15 | 1,737,889 | -10.55(-7.34%) |
Mar 03, 2021 | 153.63 | 154.00 | 141.81 | 143.70 | 1,327,423 | -10.93(-7.07%) |
Mar 02, 2021 | 154.02 | 157.59 | 153.00 | 154.63 | 1,123,168 | +2.49(+1.64%) |
Mar 01, 2021 | 149.48 | 153.44 | 147.70 | 152.14 | 671,070 | +4.96(+3.37%) |
Feb 26, 2021 | 151.14 | 153.20 | 142.23 | 147.18 | 1,406,000 | -2.27(-1.52%) |
Feb 25, 2021 | 154.00 | 154.97 | 146.00 | 149.45 | 2,986,333 | -12.79(-7.88%) |
Feb 24, 2021 | 160.57 | 163.57 | 157.29 | 162.24 | 664,646 | +2.09(+1.31%) |
Feb 23, 2021 | 153.18 | 161.69 | 148.53 | 160.15 | 1,364,047 | +0.20(+0.13%) |
Feb 22, 2021 | 169.85 | 171.00 | 159.54 | 159.95 | 779,853 | -10.50(-6.16%) |
Feb 19, 2021 | 169.00 | 172.65 | 168.77 | 170.45 | 545,700 | +3.11(+1.86%) |
Feb 18, 2021 | 165.69 | 168.50 | 162.50 | 167.34 | 580,598 | -1.27(-0.75%) |
Feb 17, 2021 | 173.33 | 173.33 | 163.79 | 168.61 | 578,728 | -4.63(-2.67%) |
Feb 16, 2021 | 180.03 | 180.83 | 170.40 | 173.24 | 1,017,621 | -5.86(-3.27%) |
Feb 12, 2021 | 168.71 | 181.07 | 167.39 | 179.10 | 1,294,600 | +10.79(+6.41%) |
Feb 11, 2021 | 163.85 | 169.79 | 162.38 | 168.31 | 1,257,569 | +6.29(+3.88%) |
Feb 10, 2021 | 162.71 | 164.10 | 155.44 | 162.02 | 691,071 | -1.32(-0.81%) |
Feb 09, 2021 | 162.97 | 164.55 | 161.24 | 163.34 | 1,850,289 | +1.26(+0.78%) |
Feb 08, 2021 | 164.22 | 164.22 | 160.30 | 162.08 | 961,709 | -0.51(-0.31%) |
Feb 05, 2021 | 159.55 | 163.47 | 157.53 | 162.59 | 715,000 | +4.35(+2.75%) |
Feb 04, 2021 | 158.50 | 160.18 | 157.07 | 158.24 | 295,852 | -0.02(-0.01%) |
Feb 03, 2021 | 158.12 | 160.66 | 156.36 | 158.26 | 498,691 | -0.09(-0.06%) |
Feb 02, 2021 | 158.15 | 159.80 | 154.62 | 158.35 | 669,186 | +2.94(+1.89%) |
Feb 01, 2021 | 155.31 | 157.77 | 151.54 | 155.41 | 933,993 | -0.09(-0.06%) |
Jan 29, 2021 | 156.33 | 157.34 | 149.44 | 155.50 | 694,300 | -1.18(-0.75%) |
Jan 28, 2021 | 147.21 | 157.99 | 147.00 | 156.68 | 1,399,957 | +9.29(+6.30%) |
Jan 27, 2021 | 149.21 | 151.99 | 142.15 | 147.39 | 1,360,706 | -2.52(-1.68%) |
Jan 26, 2021 | 157.07 | 158.50 | 148.34 | 149.91 | 1,403,105 | -7.39(-4.70%) |
Jan 25, 2021 | 162.00 | 163.21 | 152.06 | 157.30 | 877,587 | -2.62(-1.64%) |
Jan 22, 2021 | 161.26 | 163.00 | 158.28 | 159.92 | 709,500 | -2.14(-1.32%) |
Jan 21, 2021 | 164.00 | 164.93 | 159.55 | 162.06 | 1,009,251 | -1.28(-0.78%) |
Jan 20, 2021 | 161.00 | 168.52 | 160.25 | 163.34 | 1,494,666 | +3.40(+2.13%) |
Jan 19, 2021 | 161.00 | 162.00 | 157.41 | 159.94 | 1,092,895 | +0.65(+0.41%) |
Jan 15, 2021 | 158.44 | 161.55 | 155.07 | 159.29 | 926,000 | +2.02(+1.28%) |
Jan 14, 2021 | 159.01 | 161.25 | 154.55 | 157.27 | 1,050,676 | -2.09(-1.31%) |
Jan 13, 2021 | 158.64 | 163.42 | 157.24 | 159.36 | 1,493,862 | -0.71(-0.44%) |
Jan 12, 2021 | 155.79 | 161.37 | 153.76 | 160.07 | 1,803,576 | +5.50(+3.56%) |
Jan 11, 2021 | 142.00 | 156.62 | 142.00 | 154.57 | 2,859,320 | +11.70(+8.19%) |
Jan 08, 2021 | 139.12 | 147.79 | 139.12 | 142.87 | 1,581,600 | +4.51(+3.26%) |
Jan 07, 2021 | 130.39 | 138.41 | 129.93 | 138.36 | 1,084,844 | +8.82(+6.81%) |
Jan 06, 2021 | 126.42 | 130.31 | 123.70 | 129.54 | 862,114 | +1.02(+0.79%) |
Jan 05, 2021 | 125.92 | 128.98 | 125.26 | 128.52 | 632,021 | +1.48(+1.16%) |