Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 140.36 | 143.96 | 140.36 | 142.42 | 424,942 | +3.14(+2.25%) |
Mar 30, 2021 | 134.17 | 140.18 | 133.00 | 139.28 | 398,112 | +4.96(+3.69%) |
Mar 29, 2021 | 137.49 | 138.47 | 131.82 | 134.32 | 414,416 | -3.50(-2.54%) |
Mar 26, 2021 | 137.51 | 139.06 | 131.69 | 137.82 | 407,100 | +1.05(+0.77%) |
Mar 25, 2021 | 129.39 | 137.09 | 127.25 | 136.77 | 471,248 | +3.32(+2.49%) |
Mar 24, 2021 | 140.39 | 140.50 | 133.05 | 133.45 | 496,085 | -6.17(-4.42%) |
Mar 23, 2021 | 144.01 | 146.00 | 138.80 | 139.62 | 355,781 | -5.15(-3.56%) |
Mar 22, 2021 | 146.78 | 148.99 | 144.33 | 144.77 | 422,141 | +0.02(+0.01%) |
Mar 19, 2021 | 139.11 | 146.07 | 137.87 | 144.75 | 857,200 | +4.79(+3.42%) |
Mar 18, 2021 | 148.17 | 148.17 | 138.89 | 139.96 | 341,340 | -8.47(-5.71%) |
Mar 17, 2021 | 145.20 | 149.27 | 142.50 | 148.43 | 327,715 | +1.40(+0.95%) |
Mar 16, 2021 | 156.64 | 159.02 | 144.71 | 147.03 | 411,768 | -6.68(-4.35%) |
Mar 15, 2021 | 153.26 | 155.29 | 150.63 | 153.71 | 423,556 | +1.45(+0.95%) |
Mar 12, 2021 | 150.92 | 154.83 | 147.36 | 152.26 | 370,700 | -0.50(-0.33%) |
Mar 11, 2021 | 146.51 | 153.76 | 146.12 | 152.76 | 796,472 | +11.66(+8.26%) |
Mar 10, 2021 | 146.65 | 150.79 | 140.43 | 141.10 | 651,430 | -3.30(-2.29%) |
Mar 09, 2021 | 143.48 | 147.89 | 143.07 | 144.40 | 496,045 | +5.81(+4.19%) |
Mar 08, 2021 | 143.08 | 147.00 | 137.50 | 138.59 | 490,149 | -4.45(-3.11%) |
Mar 05, 2021 | 143.78 | 145.00 | 128.01 | 143.04 | 911,200 | -1.86(-1.28%) |
Mar 04, 2021 | 151.83 | 155.36 | 138.26 | 144.90 | 1,239,235 | -10.11(-6.52%) |
Mar 03, 2021 | 164.65 | 167.79 | 153.94 | 155.01 | 634,260 | -11.14(-6.70%) |
Mar 02, 2021 | 169.99 | 172.71 | 163.49 | 166.15 | 814,475 | -3.50(-2.06%) |
Mar 01, 2021 | 172.83 | 174.83 | 167.22 | 169.65 | 1,052,450 | +4.16(+2.51%) |
Feb 26, 2021 | 160.90 | 169.00 | 160.00 | 165.49 | 652,900 | +5.59(+3.50%) |
Feb 25, 2021 | 161.90 | 168.74 | 158.50 | 159.90 | 569,461 | -1.55(-0.96%) |
Feb 24, 2021 | 170.96 | 171.82 | 160.03 | 161.45 | 815,569 | -7.69(-4.55%) |
Feb 23, 2021 | 163.50 | 170.68 | 156.89 | 169.14 | 659,446 | -0.86(-0.51%) |
Feb 22, 2021 | 176.10 | 180.00 | 168.95 | 170.00 | 495,718 | -7.00(-3.95%) |
Feb 19, 2021 | 176.38 | 180.99 | 175.99 | 177.00 | 459,800 | +3.25(+1.87%) |
Feb 18, 2021 | 176.21 | 178.38 | 171.13 | 173.75 | 477,445 | -4.63(-2.60%) |
Feb 17, 2021 | 177.17 | 180.89 | 175.00 | 178.38 | 785,671 | +2.45(+1.39%) |
Feb 16, 2021 | 198.23 | 198.88 | 175.92 | 175.93 | 1,323,300 | -19.61(-10.03%) |
Feb 12, 2021 | 202.00 | 202.46 | 194.81 | 195.54 | 914,700 | -7.97(-3.92%) |
Feb 11, 2021 | 190.00 | 212.37 | 189.64 | 203.51 | 2,635,821 | +15.53(+8.26%) |
Feb 10, 2021 | 185.00 | 190.04 | 182.16 | 187.98 | 485,292 | +4.82(+2.63%) |
Feb 09, 2021 | 180.24 | 184.89 | 180.24 | 183.16 | 397,267 | +0.77(+0.42%) |
Feb 08, 2021 | 180.00 | 182.48 | 176.52 | 182.39 | 388,651 | +5.21(+2.94%) |
Feb 05, 2021 | 178.22 | 178.52 | 172.97 | 177.18 | 185,600 | +1.84(+1.05%) |
Feb 04, 2021 | 169.80 | 175.57 | 166.02 | 175.34 | 432,991 | +7.79(+4.65%) |
Feb 03, 2021 | 167.85 | 169.06 | 163.86 | 167.55 | 294,257 | +1.02(+0.61%) |
Feb 02, 2021 | 171.62 | 171.95 | 165.01 | 166.53 | 357,194 | +0.38(+0.23%) |
Feb 01, 2021 | 167.13 | 168.00 | 163.37 | 166.15 | 331,201 | +1.99(+1.21%) |
Jan 29, 2021 | 162.56 | 168.97 | 160.30 | 164.16 | 356,600 | +0.19(+0.12%) |
Jan 28, 2021 | 166.37 | 176.60 | 162.57 | 163.97 | 732,671 | -6.07(-3.57%) |
Jan 27, 2021 | 171.32 | 176.65 | 168.41 | 170.04 | 658,372 | -6.61(-3.74%) |