Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 155.40 | 161.40 | 151.20 | 152.70 | 26,432 | -6.30(-3.96%) |
Mar 30, 2021 | 191.10 | 192.00 | 154.80 | 159.00 | 159,292 | +4.50(+2.91%) |
Mar 29, 2021 | 172.50 | 172.50 | 153.30 | 154.50 | 107,743 | -15.90(-9.33%) |
Mar 26, 2021 | 168.00 | 171.60 | 158.10 | 170.40 | 8,083 | +7.20(+4.41%) |
Mar 25, 2021 | 157.50 | 163.80 | 154.20 | 163.20 | 4,534 | +0.30(+0.18%) |
Mar 24, 2021 | 170.40 | 172.20 | 160.50 | 162.90 | 7,251 | -3.90(-2.34%) |
Mar 23, 2021 | 178.20 | 178.20 | 166.20 | 166.80 | 6,624 | -11.70(-6.55%) |
Mar 22, 2021 | 178.80 | 180.90 | 175.20 | 178.50 | 5,687 | +3.00(+1.71%) |
Mar 19, 2021 | 175.50 | 175.62 | 169.80 | 175.50 | 4,386 | +1.50(+0.86%) |
Mar 18, 2021 | 177.60 | 184.20 | 172.20 | 174.00 | 6,132 | -6.30(-3.49%) |
Mar 17, 2021 | 172.80 | 182.70 | 169.80 | 180.30 | 4,523 | +3.60(+2.04%) |
Mar 16, 2021 | 181.80 | 183.00 | 169.80 | 176.70 | 7,749 | -2.40(-1.34%) |
Mar 15, 2021 | 180.60 | 182.40 | 175.20 | 179.10 | 6,989 | -3.30(-1.81%) |
Mar 12, 2021 | 182.40 | 185.40 | 174.30 | 182.40 | 9,196 | -1.20(-0.65%) |
Mar 11, 2021 | 171.30 | 183.90 | 165.60 | 183.60 | 19,488 | +15.90(+9.48%) |
Mar 10, 2021 | 171.00 | 173.70 | 159.00 | 167.70 | 8,341 | +2.70(+1.64%) |
Mar 09, 2021 | 157.20 | 166.80 | 156.30 | 165.00 | 8,769 | +12.00(+7.84%) |
Mar 08, 2021 | 150.90 | 162.00 | 150.90 | 153.00 | 7,630 | -1.50(-0.97%) |
Mar 05, 2021 | 162.00 | 164.10 | 139.80 | 154.50 | 17,206 | -5.40(-3.38%) |
Mar 04, 2021 | 179.40 | 180.00 | 155.40 | 159.90 | 14,085 | -17.10(-9.66%) |
Mar 03, 2021 | 182.70 | 190.20 | 175.50 | 177.00 | 14,654 | -7.80(-4.22%) |
Mar 02, 2021 | 203.10 | 209.70 | 181.80 | 184.80 | 17,529 | -9.00(-4.64%) |
Mar 01, 2021 | 185.70 | 196.50 | 184.80 | 193.80 | 6,947 | +12.90(+7.13%) |
Feb 26, 2021 | 187.80 | 191.70 | 169.20 | 180.90 | 10,993 | -6.30(-3.37%) |
Feb 25, 2021 | 199.50 | 202.80 | 183.90 | 187.20 | 9,303 | -12.60(-6.31%) |
Feb 24, 2021 | 199.50 | 209.70 | 194.10 | 199.80 | 11,619 | +3.90(+1.99%) |
Feb 23, 2021 | 204.60 | 205.50 | 177.30 | 195.90 | 20,377 | -18.90(-8.80%) |
Feb 22, 2021 | 214.20 | 220.20 | 207.60 | 214.80 | 12,434 | +0.60(+0.28%) |
Feb 19, 2021 | 211.80 | 219.60 | 211.20 | 214.20 | 8,040 | +2.10(+0.99%) |
Feb 18, 2021 | 225.30 | 226.20 | 207.30 | 212.10 | 14,697 | -19.50(-8.42%) |
Feb 17, 2021 | 237.60 | 239.70 | 226.50 | 231.60 | 10,200 | -6.60(-2.77%) |
Feb 16, 2021 | 221.70 | 251.40 | 220.50 | 238.20 | 27,513 | +18.60(+8.47%) |
Feb 12, 2021 | 220.50 | 228.00 | 213.90 | 219.60 | 8,413 | -2.70(-1.21%) |
Feb 11, 2021 | 225.00 | 234.60 | 216.30 | 222.30 | 12,457 | -3.30(-1.46%) |
Feb 10, 2021 | 220.20 | 237.00 | 210.30 | 225.60 | 25,814 | +8.10(+3.72%) |
Feb 09, 2021 | 214.80 | 219.00 | 206.10 | 217.50 | 17,459 | +3.30(+1.54%) |
Feb 08, 2021 | 221.40 | 231.00 | 212.10 | 214.20 | 28,715 | -3.30(-1.52%) |
Feb 05, 2021 | 206.10 | 224.70 | 204.60 | 217.50 | 41,523 | +16.50(+8.21%) |
Feb 04, 2021 | 193.80 | 203.10 | 191.10 | 201.00 | 25,368 | +10.80(+5.68%) |
Feb 03, 2021 | 183.30 | 191.70 | 177.14 | 190.20 | 23,845 | +8.40(+4.62%) |
Feb 02, 2021 | 185.10 | 187.50 | 175.80 | 181.80 | 11,643 | -0.60(-0.33%) |
Feb 01, 2021 | 171.30 | 184.20 | 170.10 | 182.40 | 15,533 | +6.30(+3.58%) |
Jan 29, 2021 | 175.80 | 182.70 | 169.50 | 176.10 | 14,983 | -0.90(-0.51%) |
Jan 28, 2021 | 182.70 | 183.90 | 172.50 | 177.00 | 12,406 | -6.30(-3.44%) |
Jan 27, 2021 | 181.80 | 193.20 | 176.40 | 183.30 | 27,975 | -6.60(-3.48%) |
Jan 26, 2021 | 197.70 | 198.30 | 187.50 | 189.90 | 15,055 | -6.60(-3.36%) |
Jan 25, 2021 | 191.10 | 198.00 | 176.40 | 196.50 | 20,776 | +1.50(+0.77%) |
Jan 22, 2021 | 185.70 | 203.40 | 184.69 | 195.00 | 37,173 | +6.90(+3.67%) |
Jan 21, 2021 | 184.80 | 190.20 | 176.10 | 188.10 | 19,549 | +6.30(+3.47%) |
Jan 20, 2021 | 189.90 | 192.90 | 171.30 | 181.80 | 22,476 | -5.10(-2.73%) |
Jan 19, 2021 | 162.90 | 192.00 | 161.10 | 186.90 | 71,595 | +26.10(+16.23%) |
Jan 15, 2021 | 166.20 | 172.20 | 159.00 | 160.80 | 15,376 | -3.60(-2.19%) |
Jan 14, 2021 | 163.20 | 167.10 | 159.60 | 164.40 | 14,570 | +3.60(+2.24%) |
Jan 13, 2021 | 156.90 | 163.20 | 154.20 | 160.80 | 12,495 | +3.60(+2.29%) |
Jan 12, 2021 | 154.80 | 159.00 | 153.30 | 157.20 | 15,759 | +4.50(+2.95%) |
Jan 11, 2021 | 152.10 | 157.20 | 150.30 | 152.70 | 14,663 | -1.80(-1.17%) |
Jan 08, 2021 | 154.50 | 158.10 | 149.70 | 154.50 | 15,573 | -0.30(-0.19%) |
Jan 07, 2021 | 144.30 | 154.80 | 144.30 | 154.80 | 18,312 | +11.10(+7.72%) |
Jan 06, 2021 | 145.80 | 150.90 | 142.50 | 143.70 | 16,748 | -3.60(-2.44%) |
Jan 05, 2021 | 143.40 | 148.20 | 138.00 | 147.30 | 13,277 | +5.10(+3.59%) |