Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 227.40 | 250.50 | 223.80 | 238.50 | 627,913 | +1.50(+0.63%) |
Mar 30, 2021 | 220.80 | 240.60 | 208.50 | 237.00 | 587,639 | +21.00(+9.72%) |
Mar 29, 2021 | 244.50 | 245.40 | 214.20 | 216.00 | 387,247 | -18.00(-7.69%) |
Mar 26, 2021 | 237.60 | 244.20 | 220.80 | 234.00 | 350,700 | +1.80(+0.78%) |
Mar 25, 2021 | 203.40 | 234.90 | 200.40 | 232.20 | 543,566 | -0.60(-0.26%) |
Mar 24, 2021 | 283.50 | 284.40 | 230.70 | 232.80 | 551,920 | -32.40(-12.22%) |
Mar 23, 2021 | 269.70 | 287.10 | 258.30 | 265.20 | 457,248 | -9.00(-3.28%) |
Mar 22, 2021 | 313.50 | 315.00 | 273.00 | 274.20 | 583,216 | -43.80(-13.77%) |
Mar 19, 2021 | 329.40 | 342.30 | 315.00 | 318.00 | 590,790 | +2.10(+0.66%) |
Mar 18, 2021 | 337.80 | 381.00 | 310.80 | 315.90 | 1,231,477 | -37.50(-10.61%) |
Mar 17, 2021 | 300.00 | 355.50 | 291.90 | 353.40 | 933,204 | +39.90(+12.73%) |
Mar 16, 2021 | 322.80 | 353.40 | 291.60 | 313.50 | 1,087,354 | -25.20(-7.44%) |
Mar 15, 2021 | 337.20 | 381.30 | 324.00 | 338.70 | 1,913,076 | +26.70(+8.56%) |
Mar 12, 2021 | 216.30 | 339.00 | 214.50 | 312.00 | 4,208,803 | +81.30(+35.24%) |
Mar 11, 2021 | 213.60 | 234.30 | 207.60 | 230.70 | 680,493 | +24.30(+11.77%) |
Mar 10, 2021 | 225.30 | 232.20 | 199.50 | 206.40 | 666,494 | -6.30(-2.96%) |
Mar 09, 2021 | 184.80 | 218.70 | 180.30 | 212.70 | 685,215 | +44.10(+26.16%) |
Mar 08, 2021 | 186.60 | 189.90 | 162.60 | 168.60 | 304,690 | -16.20(-8.77%) |
Mar 05, 2021 | 184.80 | 186.00 | 144.90 | 184.80 | 458,346 | +8.10(+4.58%) |
Mar 04, 2021 | 206.10 | 213.90 | 162.60 | 176.70 | 561,911 | -37.80(-17.62%) |
Mar 03, 2021 | 228.90 | 235.80 | 207.90 | 214.50 | 489,067 | -2.40(-1.11%) |
Mar 02, 2021 | 249.90 | 252.60 | 213.30 | 216.90 | 439,404 | -22.50(-9.40%) |
Mar 01, 2021 | 227.40 | 245.70 | 216.00 | 239.40 | 694,496 | +32.40(+15.65%) |
Feb 26, 2021 | 212.10 | 231.60 | 203.40 | 207.00 | 564,570 | -16.80(-7.51%) |
Feb 25, 2021 | 249.30 | 267.00 | 212.10 | 223.80 | 971,706 | +3.00(+1.36%) |
Feb 24, 2021 | 216.90 | 252.90 | 215.40 | 220.80 | 875,693 | +19.80(+9.85%) |
Feb 23, 2021 | 209.70 | 224.40 | 174.00 | 201.00 | 905,038 | -51.30(-20.33%) |
Feb 22, 2021 | 295.50 | 307.80 | 238.80 | 252.30 | 1,296,437 | -79.50(-23.96%) |
Feb 19, 2021 | 353.40 | 372.30 | 323.10 | 331.80 | 1,515,400 | -6.90(-2.04%) |
Feb 18, 2021 | 306.00 | 411.00 | 291.00 | 338.70 | 3,946,044 | +24.30(+7.73%) |
Feb 17, 2021 | 295.20 | 337.20 | 236.70 | 314.40 | 3,171,647 | +78.00(+32.99%) |
Feb 16, 2021 | 223.20 | 255.00 | 210.60 | 236.40 | 1,508,396 | +35.70(+17.79%) |
Feb 12, 2021 | 170.40 | 204.00 | 168.60 | 200.70 | 870,756 | +38.10(+23.43%) |
Feb 11, 2021 | 176.10 | 180.90 | 156.00 | 162.60 | 751,910 | -14.70(-8.29%) |
Feb 10, 2021 | 185.70 | 187.80 | 166.80 | 177.30 | 215,407 | -12.60(-6.64%) |
Feb 09, 2021 | 190.50 | 197.10 | 180.90 | 189.90 | 327,252 | +3.30(+1.77%) |
Feb 08, 2021 | 191.10 | 192.00 | 178.50 | 186.60 | 456,604 | +11.70(+6.69%) |
Feb 05, 2021 | 189.00 | 193.20 | 170.10 | 174.90 | 193,486 | -12.90(-6.87%) |
Feb 04, 2021 | 182.10 | 188.10 | 165.60 | 187.80 | 464,955 | +22.50(+13.61%) |
Feb 03, 2021 | 158.10 | 169.50 | 153.60 | 165.30 | 150,867 | +7.50(+4.75%) |
Feb 02, 2021 | 152.10 | 159.90 | 145.50 | 157.80 | 94,412 | +6.30(+4.16%) |
Feb 01, 2021 | 150.30 | 161.40 | 141.60 | 151.50 | 95,132 | -2.40(-1.56%) |
Jan 29, 2021 | 170.40 | 171.30 | 146.40 | 153.90 | 211,156 | -2.70(-1.72%) |
Jan 28, 2021 | 138.00 | 163.50 | 138.00 | 156.60 | 238,869 | +20.40(+14.98%) |
Jan 27, 2021 | 137.70 | 148.20 | 132.60 | 136.20 | 126,373 | -10.50(-7.16%) |
Jan 26, 2021 | 148.20 | 151.20 | 146.10 | 146.70 | 54,099 | -3.30(-2.20%) |
Jan 25, 2021 | 156.90 | 157.50 | 144.90 | 150.00 | 76,173 | -4.50(-2.91%) |
Jan 22, 2021 | 151.80 | 159.00 | 150.30 | 154.50 | 71,953 | +0.90(+0.59%) |
Jan 21, 2021 | 145.80 | 158.10 | 139.80 | 153.60 | 104,570 | +3.90(+2.61%) |
Jan 20, 2021 | 153.60 | 160.20 | 144.00 | 149.70 | 113,021 | -9.00(-5.67%) |
Jan 19, 2021 | 165.00 | 165.00 | 154.50 | 158.70 | 120,149 | -0.30(-0.19%) |
Jan 15, 2021 | 170.70 | 175.20 | 158.40 | 159.00 | 190,663 | -18.90(-10.62%) |
Jan 14, 2021 | 185.40 | 187.50 | 172.50 | 177.90 | 192,034 | +6.30(+3.67%) |
Jan 13, 2021 | 175.50 | 177.60 | 165.60 | 171.60 | 158,493 | -6.90(-3.87%) |
Jan 12, 2021 | 174.60 | 184.20 | 171.00 | 178.50 | 187,616 | -0.90(-0.50%) |
Jan 11, 2021 | 180.60 | 188.10 | 175.50 | 179.40 | 335,810 | -27.60(-13.33%) |
Jan 08, 2021 | 246.90 | 258.00 | 194.40 | 207.00 | 510,336 | -25.20(-10.85%) |
Jan 07, 2021 | 206.70 | 256.20 | 189.90 | 232.20 | 1,024,032 | +48.90(+26.68%) |
Jan 06, 2021 | 190.50 | 209.10 | 178.50 | 183.30 | 395,789 | -2.70(-1.45%) |
Jan 05, 2021 | 201.90 | 202.50 | 178.20 | 186.00 | 471,643 | -28.20(-13.17%) |