Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 167.40 | 176.55 | 166.50 | 175.35 | 68,873 | +6.00(+3.54%) |
Mar 30, 2021 | 168.30 | 171.60 | 164.55 | 169.35 | 71,982 | +1.05(+0.62%) |
Mar 29, 2021 | 166.35 | 171.45 | 165.45 | 168.30 | 91,889 | -0.30(-0.18%) |
Mar 26, 2021 | 167.55 | 168.90 | 165.00 | 168.60 | 75,346 | +1.35(+0.81%) |
Mar 25, 2021 | 155.40 | 168.75 | 153.45 | 167.25 | 124,702 | +7.05(+4.40%) |
Mar 24, 2021 | 169.95 | 172.95 | 159.90 | 160.20 | 94,508 | -10.05(-5.90%) |
Mar 23, 2021 | 172.65 | 176.10 | 169.05 | 170.25 | 103,681 | -4.05(-2.32%) |
Mar 22, 2021 | 183.45 | 184.05 | 174.15 | 174.30 | 141,201 | -5.70(-3.17%) |
Mar 19, 2021 | 177.45 | 185.85 | 174.75 | 180.00 | 232,220 | -1.50(-0.83%) |
Mar 18, 2021 | 177.60 | 183.15 | 173.70 | 181.50 | 246,996 | +6.75(+3.86%) |
Mar 17, 2021 | 166.05 | 177.15 | 165.90 | 174.75 | 190,353 | +4.20(+2.46%) |
Mar 16, 2021 | 175.35 | 176.70 | 165.15 | 170.55 | 208,753 | -2.85(-1.64%) |
Mar 15, 2021 | 158.40 | 173.70 | 157.35 | 173.40 | 364,483 | +20.40(+13.33%) |
Mar 12, 2021 | 154.80 | 155.70 | 149.40 | 153.00 | 227,480 | -3.15(-2.02%) |
Mar 11, 2021 | 152.10 | 157.65 | 148.35 | 156.15 | 232,520 | +4.80(+3.17%) |
Mar 10, 2021 | 159.60 | 161.70 | 147.30 | 151.35 | 437,307 | -5.40(-3.44%) |
Mar 09, 2021 | 180.00 | 184.05 | 156.60 | 156.75 | 383,376 | -21.15(-11.89%) |
Mar 08, 2021 | 184.80 | 190.20 | 175.35 | 177.90 | 117,788 | -6.30(-3.42%) |
Mar 05, 2021 | 183.90 | 187.80 | 168.68 | 184.20 | 133,040 | +2.85(+1.57%) |
Mar 04, 2021 | 198.45 | 199.50 | 178.20 | 181.35 | 130,347 | -18.45(-9.23%) |
Mar 03, 2021 | 202.50 | 208.80 | 199.50 | 199.80 | 51,533 | -3.90(-1.91%) |
Mar 02, 2021 | 212.25 | 216.90 | 203.25 | 203.70 | 41,931 | -7.95(-3.76%) |
Mar 01, 2021 | 207.75 | 213.00 | 203.40 | 211.65 | 69,903 | +8.10(+3.98%) |
Feb 26, 2021 | 213.30 | 213.75 | 198.30 | 203.55 | 83,386 | -9.15(-4.30%) |
Feb 25, 2021 | 216.15 | 226.05 | 211.95 | 212.70 | 94,269 | -4.05(-1.87%) |
Feb 24, 2021 | 214.80 | 217.50 | 208.20 | 216.75 | 99,840 | +1.65(+0.77%) |
Feb 23, 2021 | 213.00 | 216.45 | 199.65 | 215.10 | 118,894 | -2.85(-1.31%) |
Feb 22, 2021 | 214.80 | 222.15 | 211.80 | 217.95 | 79,755 | -3.90(-1.76%) |
Feb 19, 2021 | 214.50 | 221.85 | 210.45 | 221.85 | 79,453 | +8.40(+3.94%) |
Feb 18, 2021 | 210.75 | 213.60 | 207.30 | 213.45 | 75,040 | -2.25(-1.04%) |
Feb 17, 2021 | 211.35 | 217.80 | 210.00 | 215.70 | 78,410 | -1.65(-0.76%) |
Feb 16, 2021 | 213.90 | 219.15 | 207.60 | 217.35 | 100,168 | +1.35(+0.62%) |
Feb 12, 2021 | 220.20 | 220.65 | 210.34 | 216.00 | 68,906 | -5.10(-2.31%) |
Feb 11, 2021 | 221.40 | 227.08 | 220.20 | 221.10 | 106,389 | -1.05(-0.47%) |
Feb 10, 2021 | 227.25 | 230.70 | 214.35 | 222.15 | 185,293 | -2.85(-1.27%) |
Feb 09, 2021 | 214.95 | 227.70 | 213.00 | 225.00 | 305,039 | +15.00(+7.14%) |
Feb 08, 2021 | 215.55 | 216.45 | 209.70 | 210.00 | 109,416 | -5.70(-2.64%) |
Feb 05, 2021 | 219.00 | 220.65 | 214.65 | 215.70 | 69,420 | -2.40(-1.10%) |
Feb 04, 2021 | 216.90 | 220.05 | 214.95 | 218.10 | 52,642 | +3.90(+1.82%) |
Feb 03, 2021 | 208.50 | 214.50 | 206.25 | 214.20 | 52,260 | +5.40(+2.59%) |
Feb 02, 2021 | 204.15 | 211.80 | 202.80 | 208.80 | 65,394 | +8.10(+4.04%) |
Feb 01, 2021 | 203.40 | 205.20 | 193.50 | 200.70 | 96,732 | +1.05(+0.53%) |
Jan 29, 2021 | 213.00 | 215.39 | 198.15 | 199.65 | 186,366 | -21.30(-9.64%) |
Jan 28, 2021 | 218.25 | 224.25 | 212.85 | 220.95 | 76,189 | +1.65(+0.75%) |
Jan 27, 2021 | 213.00 | 226.35 | 212.40 | 219.30 | 101,143 | -2.25(-1.02%) |
Jan 26, 2021 | 219.15 | 224.40 | 218.25 | 221.55 | 48,044 | +1.65(+0.75%) |
Jan 25, 2021 | 221.40 | 223.95 | 212.25 | 219.90 | 98,555 | -5.40(-2.40%) |
Jan 22, 2021 | 225.45 | 230.55 | 222.00 | 225.30 | 90,453 | -2.10(-0.92%) |
Jan 21, 2021 | 224.40 | 227.85 | 217.80 | 227.40 | 85,022 | +3.90(+1.74%) |
Jan 20, 2021 | 223.50 | 227.70 | 219.90 | 223.50 | 76,539 | +0.45(+0.20%) |
Jan 19, 2021 | 227.25 | 227.25 | 219.15 | 223.05 | 66,719 | -1.95(-0.87%) |
Jan 15, 2021 | 222.45 | 226.65 | 213.00 | 225.00 | 77,980 | +2.70(+1.21%) |
Jan 14, 2021 | 230.25 | 233.40 | 221.55 | 222.30 | 75,409 | -6.00(-2.63%) |
Jan 13, 2021 | 222.15 | 228.45 | 222.15 | 228.30 | 68,291 | +6.15(+2.77%) |
Jan 12, 2021 | 227.40 | 229.20 | 220.50 | 222.15 | 97,484 | +0.00(+0.00%) |
Jan 11, 2021 | 238.35 | 240.00 | 216.00 | 222.15 | 205,407 | -17.85(-7.44%) |
Jan 08, 2021 | 228.00 | 245.50 | 225.57 | 240.00 | 172,046 | +23.40(+10.80%) |
Jan 07, 2021 | 216.00 | 220.20 | 212.85 | 216.60 | 46,675 | +3.75(+1.76%) |
Jan 06, 2021 | 219.45 | 221.25 | 207.15 | 212.85 | 73,734 | -5.25(-2.41%) |
Jan 05, 2021 | 221.25 | 224.25 | 213.90 | 218.10 | 61,074 | -2.25(-1.02%) |