Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 138.50 | 145.93 | 133.15 | 142.17 | 1,505,096 | +2.66(+1.91%) |
Mar 30, 2021 | 124.19 | 139.96 | 119.40 | 139.51 | 1,603,808 | +18.64(+15.42%) |
Mar 29, 2021 | 128.81 | 130.00 | 115.62 | 120.87 | 1,356,657 | -2.97(-2.40%) |
Mar 26, 2021 | 130.01 | 132.69 | 116.56 | 123.84 | 1,125,200 | -3.63(-2.85%) |
Mar 25, 2021 | 115.00 | 131.67 | 113.06 | 127.47 | 1,916,925 | +0.26(+0.20%) |
Mar 24, 2021 | 146.61 | 151.00 | 124.65 | 127.21 | 1,430,326 | -14.51(-10.24%) |
Mar 23, 2021 | 148.28 | 160.00 | 138.80 | 141.72 | 1,519,049 | -6.67(-4.49%) |
Mar 22, 2021 | 159.52 | 165.50 | 147.03 | 148.39 | 1,310,914 | -11.97(-7.46%) |
Mar 19, 2021 | 147.24 | 164.95 | 141.02 | 160.36 | 3,634,500 | +14.18(+9.70%) |
Mar 18, 2021 | 166.71 | 176.36 | 143.08 | 146.18 | 2,075,402 | -20.53(-12.31%) |
Mar 17, 2021 | 148.00 | 171.98 | 145.00 | 166.71 | 1,578,634 | +10.07(+6.43%) |
Mar 16, 2021 | 157.83 | 174.50 | 150.20 | 156.64 | 2,132,453 | -4.48(-2.78%) |
Mar 15, 2021 | 139.56 | 166.25 | 139.56 | 161.12 | 1,773,439 | +22.53(+16.26%) |
Mar 12, 2021 | 130.05 | 145.65 | 130.05 | 138.59 | 1,386,500 | -0.71(-0.51%) |
Mar 11, 2021 | 126.48 | 144.29 | 125.01 | 139.30 | 1,417,177 | +17.18(+14.07%) |
Mar 10, 2021 | 130.00 | 134.74 | 116.22 | 122.12 | 1,415,042 | -2.85(-2.28%) |
Mar 09, 2021 | 115.02 | 127.49 | 114.00 | 124.97 | 3,033,856 | +15.96(+14.64%) |
Mar 08, 2021 | 114.13 | 126.48 | 107.53 | 109.01 | 1,364,639 | +2.37(+2.22%) |
Mar 05, 2021 | 121.17 | 121.95 | 89.30 | 106.64 | 2,403,600 | -10.94(-9.30%) |
Mar 04, 2021 | 134.10 | 142.00 | 111.22 | 117.58 | 1,751,664 | -24.43(-17.20%) |
Mar 03, 2021 | 147.13 | 150.00 | 141.09 | 142.01 | 897,016 | -1.31(-0.91%) |
Mar 02, 2021 | 151.95 | 153.37 | 140.96 | 143.32 | 836,387 | -4.38(-2.97%) |
Mar 01, 2021 | 135.00 | 152.00 | 134.82 | 147.70 | 1,122,073 | +20.14(+15.79%) |
Feb 26, 2021 | 122.18 | 134.99 | 118.22 | 127.56 | 1,118,900 | +0.16(+0.13%) |
Feb 25, 2021 | 142.00 | 146.22 | 125.01 | 127.40 | 1,034,614 | -13.12(-9.34%) |
Feb 24, 2021 | 133.65 | 141.61 | 130.28 | 140.52 | 1,316,434 | +10.72(+8.26%) |
Feb 23, 2021 | 142.05 | 146.40 | 102.46 | 129.80 | 2,515,544 | -32.61(-20.08%) |
Feb 22, 2021 | 154.80 | 170.00 | 154.40 | 162.41 | 1,057,042 | -8.47(-4.96%) |
Feb 19, 2021 | 157.91 | 174.79 | 154.01 | 170.88 | 1,058,800 | +17.13(+11.14%) |
Feb 18, 2021 | 159.98 | 160.46 | 142.00 | 153.75 | 1,224,190 | -14.86(-8.81%) |
Feb 17, 2021 | 177.01 | 187.86 | 161.45 | 168.61 | 1,551,490 | -7.66(-4.35%) |
Feb 16, 2021 | 167.01 | 187.04 | 165.50 | 176.27 | 1,811,533 | +13.56(+8.33%) |
Feb 12, 2021 | 147.84 | 162.86 | 143.44 | 162.71 | 974,100 | +13.29(+8.89%) |
Feb 11, 2021 | 153.99 | 158.67 | 142.17 | 149.42 | 1,226,190 | +5.39(+3.74%) |
Feb 10, 2021 | 158.69 | 159.01 | 129.25 | 144.03 | 1,908,024 | -16.03(-10.01%) |
Feb 09, 2021 | 146.50 | 161.13 | 142.74 | 160.06 | 1,509,482 | +16.10(+11.18%) |
Feb 08, 2021 | 152.90 | 155.36 | 135.00 | 143.96 | 1,921,742 | +18.46(+14.71%) |
Feb 05, 2021 | 121.25 | 128.91 | 117.64 | 125.50 | 863,500 | +7.57(+6.42%) |
Feb 04, 2021 | 111.31 | 119.00 | 110.00 | 117.93 | 999,829 | +8.42(+7.69%) |
Feb 03, 2021 | 110.65 | 113.62 | 104.34 | 109.51 | 967,745 | +1.10(+1.01%) |
Feb 02, 2021 | 95.40 | 111.23 | 95.40 | 108.41 | 1,450,722 | +13.15(+13.80%) |
Feb 01, 2021 | 97.12 | 99.16 | 88.26 | 95.26 | 784,882 | +2.20(+2.36%) |
Jan 29, 2021 | 90.74 | 102.76 | 90.05 | 93.06 | 1,782,500 | +8.29(+9.78%) |
Jan 28, 2021 | 81.00 | 86.20 | 79.00 | 84.77 | 812,787 | +3.50(+4.31%) |
Jan 27, 2021 | 85.17 | 88.13 | 79.50 | 81.27 | 1,874,422 | -8.06(-9.02%) |
Jan 26, 2021 | 85.64 | 90.43 | 81.54 | 89.33 | 1,317,596 | +3.48(+4.05%) |
Jan 25, 2021 | 79.82 | 87.94 | 76.15 | 85.85 | 2,719,816 | +9.69(+12.72%) |
Jan 22, 2021 | 67.00 | 78.21 | 66.00 | 76.16 | 4,575,800 | +8.57(+12.68%) |
Jan 21, 2021 | 63.39 | 68.00 | 56.00 | 67.59 | 2,478,009 | +1.16(+1.75%) |
Jan 20, 2021 | 68.50 | 70.50 | 61.12 | 66.43 | 847,006 | -2.43(-3.53%) |
Jan 19, 2021 | 69.41 | 71.00 | 67.44 | 68.86 | 517,323 | +0.82(+1.21%) |
Jan 15, 2021 | 70.03 | 71.00 | 67.24 | 68.04 | 550,800 | -4.43(-6.11%) |
Jan 14, 2021 | 69.43 | 75.69 | 69.43 | 72.47 | 844,159 | +3.15(+4.54%) |
Jan 13, 2021 | 67.51 | 69.50 | 66.71 | 69.32 | 415,229 | +1.27(+1.87%) |
Jan 12, 2021 | 66.21 | 71.70 | 64.60 | 68.05 | 574,816 | +2.00(+3.03%) |
Jan 11, 2021 | 67.00 | 69.68 | 63.64 | 66.05 | 1,278,809 | -8.08(-10.90%) |
Jan 08, 2021 | 74.50 | 81.43 | 71.00 | 74.13 | 1,131,300 | +0.49(+0.67%) |
Jan 07, 2021 | 71.54 | 74.80 | 70.50 | 73.64 | 1,224,145 | +5.40(+7.91%) |
Jan 06, 2021 | 69.70 | 71.70 | 63.50 | 68.24 | 1,344,012 | +0.13(+0.19%) |
Jan 05, 2021 | 66.00 | 70.32 | 63.29 | 68.11 | 803,228 | +1.17(+1.75%) |