Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 189.92 | 197.04 | 189.16 | 192.16 | 38,898 | +3.20(+1.69%) |
Mar 30, 2021 | 184.48 | 190.00 | 182.00 | 188.96 | 33,592 | +3.04(+1.64%) |
Mar 29, 2021 | 191.60 | 193.56 | 182.96 | 185.92 | 31,143 | -6.64(-3.45%) |
Mar 26, 2021 | 197.76 | 199.00 | 188.00 | 192.56 | 36,412 | -4.48(-2.27%) |
Mar 25, 2021 | 196.24 | 200.56 | 188.16 | 197.04 | 33,630 | -1.36(-0.69%) |
Mar 24, 2021 | 205.20 | 205.20 | 193.52 | 198.40 | 35,008 | -8.08(-3.91%) |
Mar 23, 2021 | 208.96 | 211.68 | 202.80 | 206.48 | 20,379 | -3.28(-1.56%) |
Mar 22, 2021 | 206.56 | 212.00 | 203.68 | 209.76 | 37,370 | +5.44(+2.66%) |
Mar 19, 2021 | 203.60 | 206.40 | 199.20 | 204.32 | 47,100 | +2.80(+1.39%) |
Mar 18, 2021 | 207.60 | 210.48 | 199.92 | 201.52 | 26,170 | -9.52(-4.51%) |
Mar 17, 2021 | 204.00 | 212.24 | 200.79 | 211.04 | 29,176 | +3.12(+1.50%) |
Mar 16, 2021 | 209.92 | 212.24 | 202.56 | 207.92 | 24,698 | -1.36(-0.65%) |
Mar 15, 2021 | 214.00 | 216.80 | 208.16 | 209.28 | 29,665 | -1.04(-0.49%) |
Mar 12, 2021 | 208.88 | 212.00 | 205.60 | 210.32 | 29,712 | -0.72(-0.34%) |
Mar 11, 2021 | 206.16 | 211.28 | 199.68 | 211.04 | 38,826 | +8.56(+4.23%) |
Mar 10, 2021 | 207.60 | 211.52 | 199.28 | 202.48 | 49,587 | +1.92(+0.96%) |
Mar 09, 2021 | 186.48 | 204.88 | 186.08 | 200.56 | 55,956 | +16.48(+8.95%) |
Mar 08, 2021 | 180.48 | 191.92 | 176.16 | 184.08 | 47,157 | +8.24(+4.69%) |
Mar 05, 2021 | 178.00 | 178.00 | 162.32 | 175.84 | 54,462 | +1.44(+0.83%) |
Mar 04, 2021 | 186.08 | 193.84 | 167.84 | 174.40 | 61,534 | -13.12(-7.00%) |
Mar 03, 2021 | 203.52 | 203.92 | 186.80 | 187.52 | 37,399 | -12.80(-6.39%) |
Mar 02, 2021 | 202.16 | 202.16 | 195.44 | 200.32 | 32,045 | -1.44(-0.71%) |
Mar 01, 2021 | 195.60 | 202.72 | 194.48 | 201.76 | 37,538 | +7.36(+3.79%) |
Feb 26, 2021 | 186.40 | 196.88 | 181.12 | 194.40 | 72,150 | +9.04(+4.88%) |
Feb 25, 2021 | 203.28 | 208.00 | 184.32 | 185.36 | 115,533 | -30.72(-14.22%) |
Feb 24, 2021 | 219.52 | 229.92 | 215.52 | 216.08 | 57,956 | -3.12(-1.42%) |
Feb 23, 2021 | 218.72 | 223.12 | 206.40 | 219.20 | 75,834 | -4.80(-2.14%) |
Feb 22, 2021 | 223.28 | 232.04 | 220.64 | 224.00 | 70,695 | -3.68(-1.62%) |
Feb 19, 2021 | 228.48 | 237.68 | 221.36 | 227.68 | 55,625 | -1.60(-0.70%) |
Feb 18, 2021 | 237.68 | 238.80 | 221.52 | 229.28 | 49,142 | -9.60(-4.02%) |
Feb 17, 2021 | 243.68 | 243.88 | 229.44 | 238.88 | 46,167 | -7.04(-2.86%) |
Feb 16, 2021 | 257.20 | 260.00 | 244.64 | 245.92 | 43,949 | -10.32(-4.03%) |
Feb 12, 2021 | 255.68 | 264.00 | 248.00 | 256.24 | 45,225 | -1.44(-0.56%) |
Feb 11, 2021 | 268.56 | 272.32 | 257.60 | 257.68 | 29,243 | -10.48(-3.91%) |
Feb 10, 2021 | 277.44 | 284.16 | 264.72 | 268.16 | 53,364 | -9.12(-3.29%) |
Feb 09, 2021 | 284.00 | 285.99 | 270.64 | 277.28 | 47,796 | -6.80(-2.39%) |
Feb 08, 2021 | 283.68 | 294.00 | 280.16 | 284.08 | 41,500 | -1.68(-0.59%) |
Feb 05, 2021 | 288.64 | 293.84 | 280.08 | 285.76 | 55,950 | -1.52(-0.53%) |
Feb 04, 2021 | 281.44 | 307.68 | 280.08 | 287.28 | 58,375 | +11.36(+4.12%) |
Feb 03, 2021 | 271.20 | 276.16 | 261.44 | 275.92 | 56,215 | +4.88(+1.80%) |
Feb 02, 2021 | 279.92 | 279.92 | 265.04 | 271.04 | 33,662 | -4.96(-1.80%) |
Feb 01, 2021 | 276.72 | 284.00 | 273.52 | 276.00 | 28,381 | -0.40(-0.14%) |
Jan 29, 2021 | 281.92 | 287.84 | 266.34 | 276.40 | 39,075 | -5.60(-1.99%) |
Jan 28, 2021 | 295.44 | 303.92 | 280.16 | 282.00 | 63,996 | -10.16(-3.48%) |
Jan 27, 2021 | 267.44 | 300.00 | 264.80 | 292.16 | 92,073 | +16.64(+6.04%) |
Jan 26, 2021 | 276.56 | 278.80 | 270.32 | 275.52 | 42,739 | -0.56(-0.20%) |
Jan 25, 2021 | 266.24 | 281.12 | 263.84 | 276.08 | 70,670 | +11.92(+4.51%) |
Jan 22, 2021 | 249.76 | 265.36 | 248.00 | 264.16 | 69,125 | +11.04(+4.36%) |
Jan 21, 2021 | 257.68 | 259.36 | 249.04 | 253.12 | 24,400 | -2.72(-1.06%) |
Jan 20, 2021 | 255.36 | 266.88 | 248.80 | 255.84 | 44,172 | -1.44(-0.56%) |
Jan 19, 2021 | 268.72 | 271.60 | 251.52 | 257.28 | 90,707 | -5.92(-2.25%) |
Jan 15, 2021 | 257.76 | 274.08 | 257.76 | 263.20 | 58,375 | +5.20(+2.02%) |
Jan 14, 2021 | 262.24 | 262.24 | 254.00 | 258.00 | 47,805 | -3.76(-1.44%) |
Jan 13, 2021 | 260.64 | 267.12 | 256.16 | 261.76 | 57,383 | +5.12(+2.00%) |
Jan 12, 2021 | 252.00 | 261.60 | 248.00 | 256.64 | 51,390 | +5.36(+2.13%) |
Jan 11, 2021 | 239.68 | 258.80 | 237.76 | 251.28 | 41,249 | +9.28(+3.83%) |
Jan 08, 2021 | 234.72 | 243.44 | 227.92 | 242.00 | 39,712 | +10.64(+4.60%) |
Jan 07, 2021 | 229.92 | 240.40 | 229.28 | 231.36 | 33,423 | +2.08(+0.91%) |
Jan 06, 2021 | 228.48 | 234.72 | 224.99 | 229.28 | 28,144 | -0.64(-0.28%) |
Jan 05, 2021 | 226.88 | 234.32 | 222.56 | 229.92 | 23,152 | +3.84(+1.70%) |