Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 117.27 | 124.00 | 117.04 | 121.85 | 2,067,395 | +6.65(+5.77%) |
Mar 30, 2021 | 108.50 | 116.53 | 106.50 | 115.20 | 1,340,699 | +4.48(+4.05%) |
Mar 29, 2021 | 110.79 | 113.48 | 107.65 | 110.72 | 1,099,294 | -0.52(-0.47%) |
Mar 26, 2021 | 114.33 | 114.95 | 106.71 | 111.24 | 1,580,400 | -3.36(-2.93%) |
Mar 25, 2021 | 110.00 | 115.96 | 107.52 | 114.60 | 2,355,728 | -0.95(-0.82%) |
Mar 24, 2021 | 126.82 | 127.75 | 114.31 | 115.55 | 2,181,794 | -10.94(-8.65%) |
Mar 23, 2021 | 132.01 | 132.10 | 124.21 | 126.49 | 1,794,718 | -6.51(-4.89%) |
Mar 22, 2021 | 130.67 | 135.25 | 128.28 | 133.00 | 1,249,018 | +3.39(+2.62%) |
Mar 19, 2021 | 123.91 | 129.99 | 122.64 | 129.61 | 1,790,900 | +6.04(+4.89%) |
Mar 18, 2021 | 127.36 | 129.30 | 123.06 | 123.57 | 1,324,793 | -7.53(-5.74%) |
Mar 17, 2021 | 126.18 | 133.87 | 123.50 | 131.10 | 1,408,308 | +0.53(+0.41%) |
Mar 16, 2021 | 136.61 | 137.00 | 126.18 | 130.57 | 1,483,894 | -3.03(-2.27%) |
Mar 15, 2021 | 131.32 | 134.27 | 128.88 | 133.60 | 1,163,250 | +2.99(+2.29%) |
Mar 12, 2021 | 131.02 | 131.34 | 126.58 | 130.61 | 1,687,700 | -3.27(-2.44%) |
Mar 11, 2021 | 129.76 | 135.00 | 127.20 | 133.88 | 2,585,627 | +9.73(+7.84%) |
Mar 10, 2021 | 130.05 | 132.88 | 123.17 | 124.15 | 2,596,865 | -1.48(-1.18%) |
Mar 09, 2021 | 119.93 | 127.36 | 118.26 | 125.63 | 3,160,295 | +12.01(+10.57%) |
Mar 08, 2021 | 116.09 | 123.15 | 112.00 | 113.62 | 3,014,304 | -1.03(-0.90%) |
Mar 05, 2021 | 115.86 | 116.06 | 100.00 | 114.65 | 5,228,800 | -0.84(-0.73%) |
Mar 04, 2021 | 117.54 | 122.40 | 109.52 | 115.49 | 3,658,192 | -3.59(-3.01%) |
Mar 03, 2021 | 128.00 | 129.00 | 118.00 | 119.08 | 2,417,413 | -10.69(-8.24%) |
Mar 02, 2021 | 131.33 | 133.07 | 127.57 | 129.77 | 1,449,338 | -0.48(-0.37%) |
Mar 01, 2021 | 127.75 | 133.33 | 126.99 | 130.25 | 2,385,000 | +4.56(+3.63%) |
Feb 26, 2021 | 127.82 | 131.38 | 121.94 | 125.69 | 2,493,000 | -1.59(-1.25%) |
Feb 25, 2021 | 131.42 | 135.12 | 123.70 | 127.28 | 2,130,968 | -6.24(-4.67%) |
Feb 24, 2021 | 137.93 | 139.00 | 130.39 | 133.52 | 1,931,187 | -1.78(-1.32%) |
Feb 23, 2021 | 128.50 | 137.40 | 121.03 | 135.30 | 3,713,624 | -3.26(-2.35%) |
Feb 22, 2021 | 144.00 | 147.02 | 137.31 | 138.56 | 2,457,289 | -10.42(-6.99%) |
Feb 19, 2021 | 149.69 | 152.22 | 147.12 | 148.98 | 1,500,800 | +2.32(+1.58%) |
Feb 18, 2021 | 145.44 | 149.26 | 142.24 | 146.66 | 1,527,460 | -3.37(-2.25%) |
Feb 17, 2021 | 150.13 | 151.00 | 142.15 | 150.03 | 3,368,630 | -5.29(-3.41%) |
Feb 16, 2021 | 162.96 | 165.00 | 153.25 | 155.32 | 3,024,386 | -5.73(-3.56%) |
Feb 12, 2021 | 159.85 | 161.12 | 151.40 | 161.05 | 2,700,400 | +2.00(+1.26%) |
Feb 11, 2021 | 162.09 | 164.83 | 157.13 | 159.05 | 2,667,093 | -1.15(-0.72%) |
Feb 10, 2021 | 170.64 | 171.00 | 156.62 | 160.20 | 3,330,164 | -7.35(-4.39%) |
Feb 09, 2021 | 169.99 | 175.44 | 166.21 | 167.55 | 2,818,225 | -1.68(-0.99%) |
Feb 08, 2021 | 171.46 | 173.18 | 164.58 | 169.23 | 3,178,178 | +0.42(+0.25%) |
Feb 05, 2021 | 168.36 | 169.75 | 163.68 | 168.81 | 1,837,100 | +1.02(+0.61%) |
Feb 04, 2021 | 165.28 | 170.00 | 163.00 | 167.79 | 1,278,414 | +3.29(+2.00%) |
Feb 03, 2021 | 172.61 | 172.66 | 163.30 | 164.50 | 1,762,559 | -3.65(-2.17%) |
Feb 02, 2021 | 170.24 | 172.97 | 167.51 | 168.15 | 2,208,053 | +2.47(+1.49%) |
Feb 01, 2021 | 170.51 | 173.42 | 163.53 | 165.68 | 1,499,341 | -0.02(-0.01%) |
Jan 29, 2021 | 168.81 | 170.67 | 160.37 | 165.70 | 1,668,100 | -1.72(-1.03%) |
Jan 28, 2021 | 168.92 | 172.97 | 163.95 | 167.42 | 2,040,765 | +3.47(+2.12%) |
Jan 27, 2021 | 160.49 | 172.50 | 155.28 | 163.95 | 3,470,663 | -5.58(-3.29%) |
Jan 26, 2021 | 179.09 | 183.00 | 168.51 | 169.53 | 2,459,838 | -11.71(-6.46%) |
Jan 25, 2021 | 188.47 | 191.10 | 176.75 | 181.24 | 2,301,581 | -7.25(-3.85%) |
Jan 22, 2021 | 185.54 | 190.03 | 182.25 | 188.49 | 1,794,700 | +3.39(+1.83%) |
Jan 21, 2021 | 193.88 | 193.93 | 183.16 | 185.10 | 2,209,899 | -4.67(-2.46%) |
Jan 20, 2021 | 198.97 | 200.85 | 189.63 | 189.77 | 2,202,900 | -8.52(-4.30%) |
Jan 19, 2021 | 207.09 | 208.18 | 194.22 | 198.29 | 2,423,406 | -1.59(-0.80%) |
Jan 15, 2021 | 220.15 | 220.20 | 199.01 | 199.88 | 4,004,900 | -10.16(-4.84%) |
Jan 14, 2021 | 196.99 | 215.10 | 196.09 | 210.04 | 2,717,842 | +16.20(+8.36%) |
Jan 13, 2021 | 193.98 | 198.79 | 190.01 | 193.84 | 1,731,878 | +3.50(+1.84%) |
Jan 12, 2021 | 190.01 | 199.68 | 186.32 | 190.34 | 2,070,547 | +1.46(+0.77%) |
Jan 11, 2021 | 188.70 | 192.75 | 180.50 | 188.88 | 2,714,516 | -4.94(-2.55%) |
Jan 08, 2021 | 198.93 | 210.39 | 185.88 | 193.82 | 5,062,300 | -0.61(-0.31%) |
Jan 07, 2021 | 169.39 | 195.89 | 169.39 | 194.43 | 3,545,407 | +30.58(+18.66%) |
Jan 06, 2021 | 156.80 | 171.50 | 156.78 | 163.85 | 2,289,569 | +3.23(+2.01%) |
Jan 05, 2021 | 157.38 | 160.90 | 154.50 | 160.62 | 1,904,118 | +2.61(+1.65%) |