Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 278.00 | 281.40 | 267.80 | 275.40 | 567,637 | +7.40(+2.76%) |
Mar 30, 2021 | 258.80 | 268.20 | 248.00 | 268.00 | 416,482 | +9.40(+3.63%) |
Mar 29, 2021 | 267.55 | 268.60 | 252.00 | 258.60 | 487,089 | -10.40(-3.87%) |
Mar 26, 2021 | 274.60 | 286.00 | 257.40 | 269.00 | 675,105 | -2.40(-0.88%) |
Mar 25, 2021 | 256.20 | 281.20 | 251.40 | 271.40 | 587,798 | +7.20(+2.73%) |
Mar 24, 2021 | 294.60 | 294.60 | 263.20 | 264.20 | 605,437 | -26.60(-9.15%) |
Mar 23, 2021 | 312.60 | 315.20 | 286.40 | 290.80 | 612,980 | -21.80(-6.97%) |
Mar 22, 2021 | 325.00 | 328.40 | 309.00 | 312.60 | 379,110 | -9.80(-3.04%) |
Mar 19, 2021 | 309.20 | 325.00 | 303.60 | 322.40 | 521,795 | +14.40(+4.68%) |
Mar 18, 2021 | 329.60 | 331.40 | 304.20 | 308.00 | 765,683 | -30.60(-9.04%) |
Mar 17, 2021 | 320.40 | 343.60 | 317.00 | 338.60 | 473,854 | +4.80(+1.44%) |
Mar 16, 2021 | 357.20 | 371.80 | 327.40 | 333.80 | 634,894 | -22.80(-6.39%) |
Mar 15, 2021 | 333.40 | 361.00 | 327.60 | 356.60 | 714,280 | +19.20(+5.69%) |
Mar 12, 2021 | 321.60 | 344.40 | 315.60 | 337.40 | 1,000,590 | -12.60(-3.60%) |
Mar 11, 2021 | 324.40 | 359.60 | 317.40 | 350.00 | 1,160,741 | +31.20(+9.79%) |
Mar 10, 2021 | 333.00 | 340.60 | 308.80 | 318.80 | 986,216 | -8.20(-2.51%) |
Mar 09, 2021 | 316.00 | 351.40 | 305.40 | 327.00 | 1,482,618 | +17.00(+5.48%) |
Mar 08, 2021 | 280.20 | 355.00 | 267.60 | 310.00 | 2,384,760 | +35.40(+12.89%) |
Mar 05, 2021 | 288.20 | 290.00 | 237.40 | 274.60 | 1,097,790 | -14.60(-5.05%) |
Mar 04, 2021 | 286.20 | 295.40 | 263.00 | 289.20 | 1,269,689 | -9.20(-3.08%) |
Mar 03, 2021 | 320.00 | 327.20 | 293.00 | 298.40 | 944,039 | -24.20(-7.50%) |
Mar 02, 2021 | 340.60 | 346.00 | 312.00 | 322.60 | 1,346,105 | -24.20(-6.98%) |
Mar 01, 2021 | 319.00 | 349.20 | 305.40 | 346.80 | 2,664,220 | +23.40(+7.24%) |
Feb 26, 2021 | 337.60 | 356.40 | 314.00 | 323.40 | 1,957,975 | -54.00(-14.31%) |
Feb 25, 2021 | 324.20 | 394.00 | 300.00 | 377.40 | 4,036,404 | +74.80(+24.72%) |
Feb 24, 2021 | 281.40 | 324.60 | 270.80 | 302.60 | 4,872,213 | -26.80(-8.14%) |
Feb 23, 2021 | 565.80 | 572.20 | 250.00 | 329.40 | 3,839,312 | -297.40(-47.45%) |
Feb 22, 2021 | 648.00 | 664.40 | 620.80 | 626.80 | 299,388 | -32.40(-4.92%) |
Feb 19, 2021 | 644.00 | 691.34 | 636.60 | 659.20 | 480,665 | +34.80(+5.57%) |
Feb 18, 2021 | 626.60 | 663.20 | 617.80 | 624.40 | 365,150 | -24.20(-3.73%) |
Feb 17, 2021 | 685.60 | 688.00 | 624.60 | 648.60 | 539,788 | -33.60(-4.93%) |
Feb 16, 2021 | 720.20 | 729.00 | 677.60 | 682.20 | 501,323 | -41.60(-5.75%) |
Feb 12, 2021 | 744.00 | 755.55 | 716.60 | 723.80 | 287,455 | -25.40(-3.39%) |
Feb 11, 2021 | 783.80 | 793.20 | 734.40 | 749.20 | 357,107 | -20.00(-2.60%) |
Feb 10, 2021 | 799.40 | 845.00 | 767.40 | 769.20 | 511,859 | -34.60(-4.30%) |
Feb 09, 2021 | 775.20 | 827.00 | 757.00 | 803.80 | 546,549 | +10.80(+1.36%) |
Feb 08, 2021 | 795.40 | 808.80 | 742.40 | 793.00 | 630,262 | -19.20(-2.36%) |
Feb 05, 2021 | 825.40 | 842.00 | 776.00 | 812.20 | 673,710 | -14.60(-1.77%) |
Feb 04, 2021 | 731.60 | 859.20 | 722.20 | 826.80 | 1,548,645 | +105.80(+14.67%) |
Feb 03, 2021 | 695.60 | 748.80 | 693.80 | 721.00 | 589,021 | +36.80(+5.38%) |
Feb 02, 2021 | 759.60 | 768.40 | 670.00 | 684.20 | 997,644 | -93.00(-11.97%) |
Feb 01, 2021 | 718.00 | 804.80 | 692.80 | 777.20 | 1,197,246 | +90.80(+13.23%) |
Jan 29, 2021 | 668.00 | 760.00 | 664.00 | 686.40 | 1,159,695 | +24.40(+3.69%) |
Jan 28, 2021 | 674.60 | 730.00 | 590.40 | 662.00 | 1,038,078 | -34.00(-4.89%) |
Jan 27, 2021 | 635.20 | 809.00 | 620.00 | 696.00 | 2,394,131 | +52.40(+8.14%) |
Jan 26, 2021 | 540.80 | 666.40 | 530.20 | 643.60 | 3,912,147 | +149.40(+30.23%) |
Jan 25, 2021 | 472.40 | 515.40 | 466.00 | 494.20 | 988,982 | +24.00(+5.10%) |
Jan 22, 2021 | 451.00 | 484.80 | 450.20 | 470.20 | 424,290 | +13.20(+2.89%) |
Jan 21, 2021 | 447.00 | 468.40 | 445.80 | 457.00 | 423,161 | -9.60(-2.06%) |
Jan 20, 2021 | 480.20 | 489.80 | 453.20 | 466.60 | 461,911 | -8.60(-1.81%) |
Jan 19, 2021 | 479.00 | 479.80 | 461.60 | 475.20 | 427,872 | +8.40(+1.80%) |
Jan 15, 2021 | 489.20 | 490.14 | 460.80 | 466.80 | 440,170 | -25.40(-5.16%) |
Jan 14, 2021 | 496.40 | 498.60 | 475.60 | 492.20 | 446,029 | +1.40(+0.29%) |
Jan 13, 2021 | 501.20 | 519.40 | 487.80 | 490.80 | 465,613 | -9.60(-1.92%) |
Jan 12, 2021 | 520.20 | 531.40 | 481.20 | 500.40 | 687,536 | -14.80(-2.87%) |
Jan 11, 2021 | 499.80 | 527.20 | 491.00 | 515.20 | 539,041 | +3.90(+0.76%) |
Jan 08, 2021 | 559.80 | 559.80 | 498.00 | 511.30 | 1,064,525 | -40.70(-7.37%) |
Jan 07, 2021 | 495.40 | 554.80 | 485.20 | 552.00 | 1,216,048 | +79.00(+16.70%) |
Jan 06, 2021 | 459.00 | 496.00 | 442.20 | 473.00 | 946,747 | +24.40(+5.44%) |
Jan 05, 2021 | 427.20 | 453.80 | 423.80 | 448.60 | 676,266 | +20.20(+4.72%) |