Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 127.29 | 131.90 | 125.82 | 130.12 | 2,774,602 | +4.00(+3.17%) |
Mar 30, 2021 | 126.50 | 127.52 | 123.50 | 126.12 | 2,452,481 | -0.54(-0.43%) |
Mar 29, 2021 | 129.70 | 131.08 | 125.44 | 126.66 | 2,269,215 | -3.05(-2.35%) |
Mar 26, 2021 | 130.51 | 132.19 | 126.90 | 129.71 | 2,012,500 | -0.02(-0.02%) |
Mar 25, 2021 | 128.87 | 131.80 | 127.24 | 129.73 | 2,589,280 | -0.48(-0.37%) |
Mar 24, 2021 | 136.00 | 136.77 | 129.65 | 130.21 | 2,872,743 | -6.89(-5.03%) |
Mar 23, 2021 | 139.99 | 139.99 | 135.39 | 137.10 | 1,906,708 | -2.50(-1.79%) |
Mar 22, 2021 | 140.34 | 141.78 | 138.06 | 139.60 | 1,799,782 | +0.21(+0.15%) |
Mar 19, 2021 | 135.59 | 140.39 | 134.82 | 139.39 | 3,253,000 | +5.67(+4.24%) |
Mar 18, 2021 | 138.00 | 138.15 | 132.90 | 133.72 | 3,067,016 | -5.47(-3.93%) |
Mar 17, 2021 | 139.00 | 140.02 | 135.44 | 139.19 | 3,239,381 | +0.02(+0.01%) |
Mar 16, 2021 | 148.01 | 148.32 | 137.01 | 139.17 | 4,001,003 | -8.94(-6.04%) |
Mar 15, 2021 | 143.58 | 150.66 | 143.42 | 148.11 | 3,154,281 | +5.66(+3.97%) |
Mar 12, 2021 | 140.45 | 143.21 | 138.36 | 142.45 | 1,924,700 | -0.36(-0.25%) |
Mar 11, 2021 | 141.11 | 144.55 | 139.07 | 142.81 | 2,903,646 | +4.20(+3.03%) |
Mar 10, 2021 | 142.94 | 143.31 | 137.08 | 138.61 | 2,193,013 | -0.97(-0.69%) |
Mar 09, 2021 | 140.61 | 142.60 | 137.39 | 139.58 | 3,797,274 | +4.28(+3.16%) |
Mar 08, 2021 | 137.56 | 142.79 | 135.04 | 135.30 | 2,765,011 | -3.00(-2.17%) |
Mar 05, 2021 | 136.42 | 138.86 | 125.87 | 138.30 | 4,460,400 | +1.88(+1.38%) |
Mar 04, 2021 | 138.42 | 140.50 | 130.12 | 136.42 | 4,305,072 | -3.07(-2.20%) |
Mar 03, 2021 | 137.74 | 140.22 | 135.33 | 139.49 | 4,944,849 | -0.17(-0.12%) |
Mar 02, 2021 | 152.49 | 155.00 | 139.47 | 139.66 | 5,978,259 | -7.44(-5.06%) |
Mar 01, 2021 | 148.72 | 154.54 | 145.49 | 147.10 | 3,690,487 | +1.62(+1.11%) |
Feb 26, 2021 | 156.00 | 162.78 | 141.72 | 145.48 | 6,909,900 | +1.73(+1.20%) |
Feb 25, 2021 | 152.01 | 153.95 | 142.34 | 143.75 | 4,708,184 | -8.30(-5.46%) |
Feb 24, 2021 | 150.75 | 152.73 | 147.20 | 152.05 | 1,763,038 | +2.63(+1.76%) |
Feb 23, 2021 | 147.66 | 150.54 | 138.95 | 149.42 | 3,584,448 | -1.44(-0.95%) |
Feb 22, 2021 | 160.22 | 160.86 | 150.38 | 150.86 | 3,092,589 | -9.36(-5.84%) |
Feb 19, 2021 | 169.76 | 169.76 | 160.00 | 160.22 | 2,329,700 | -6.87(-4.11%) |
Feb 18, 2021 | 165.21 | 168.33 | 161.34 | 167.09 | 2,282,739 | -0.78(-0.46%) |
Feb 17, 2021 | 173.95 | 174.37 | 165.50 | 167.87 | 2,348,980 | -5.17(-2.99%) |
Feb 16, 2021 | 182.00 | 183.75 | 172.88 | 173.04 | 3,112,541 | -2.41(-1.37%) |
Feb 12, 2021 | 175.18 | 181.80 | 171.61 | 175.45 | 3,135,700 | -0.21(-0.12%) |
Feb 11, 2021 | 172.68 | 176.70 | 166.40 | 175.66 | 3,468,028 | +4.13(+2.41%) |
Feb 10, 2021 | 167.02 | 175.80 | 167.02 | 171.53 | 2,934,856 | +4.87(+2.92%) |
Feb 09, 2021 | 169.42 | 173.30 | 165.84 | 166.66 | 2,251,907 | -2.43(-1.44%) |
Feb 08, 2021 | 170.14 | 171.85 | 166.34 | 169.09 | 2,024,812 | +0.17(+0.10%) |
Feb 05, 2021 | 168.74 | 170.98 | 165.81 | 168.92 | 1,774,900 | -0.33(-0.19%) |
Feb 04, 2021 | 170.66 | 173.49 | 165.32 | 169.25 | 3,281,342 | +0.96(+0.57%) |
Feb 03, 2021 | 165.10 | 170.88 | 164.00 | 168.29 | 3,035,648 | +1.13(+0.68%) |
Feb 02, 2021 | 178.26 | 178.43 | 163.02 | 167.16 | 5,382,678 | -10.81(-6.07%) |
Feb 01, 2021 | 179.63 | 181.00 | 170.83 | 177.97 | 3,044,815 | -0.11(-0.06%) |
Jan 29, 2021 | 179.79 | 189.37 | 177.44 | 178.08 | 3,136,500 | -1.71(-0.95%) |
Jan 28, 2021 | 187.24 | 192.00 | 177.00 | 179.79 | 4,437,743 | -12.29(-6.40%) |
Jan 27, 2021 | 182.80 | 203.44 | 182.30 | 192.08 | 9,664,593 | +5.25(+2.81%) |
Jan 26, 2021 | 218.90 | 221.00 | 183.60 | 186.83 | 33,526,044 | +28.10(+17.70%) |
Jan 25, 2021 | 141.89 | 164.25 | 141.76 | 158.73 | 12,861,155 | +18.03(+12.81%) |
Jan 22, 2021 | 133.96 | 142.93 | 133.03 | 140.70 | 4,353,700 | +6.09(+4.52%) |
Jan 21, 2021 | 136.15 | 137.09 | 132.00 | 134.61 | 2,732,352 | -0.60(-0.44%) |
Jan 20, 2021 | 138.19 | 140.47 | 134.27 | 135.21 | 3,976,136 | -6.43(-4.54%) |
Jan 19, 2021 | 141.16 | 143.46 | 136.51 | 141.64 | 3,385,307 | +1.54(+1.10%) |
Jan 15, 2021 | 138.75 | 143.80 | 135.83 | 140.10 | 5,558,700 | -2.37(-1.66%) |
Jan 14, 2021 | 130.50 | 144.78 | 129.50 | 142.47 | 12,957,472 | +17.12(+13.66%) |
Jan 13, 2021 | 120.93 | 128.81 | 120.21 | 125.35 | 5,689,604 | +4.84(+4.02%) |
Jan 12, 2021 | 117.45 | 120.70 | 116.12 | 120.51 | 3,259,328 | +3.87(+3.32%) |
Jan 11, 2021 | 116.71 | 117.98 | 114.05 | 116.64 | 3,982,633 | -1.46(-1.24%) |
Jan 08, 2021 | 121.20 | 121.49 | 116.74 | 118.10 | 4,443,800 | -2.60(-2.15%) |
Jan 07, 2021 | 119.50 | 121.50 | 116.50 | 120.70 | 4,581,415 | +3.07(+2.61%) |
Jan 06, 2021 | 123.29 | 125.77 | 117.36 | 117.63 | 8,500,942 | -8.44(-6.69%) |
Jan 05, 2021 | 125.55 | 128.88 | 124.32 | 126.07 | 2,368,172 | +0.50(+0.40%) |