Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 180.30 | 188.40 | 180.30 | 183.60 | 4,512 | +1.05(+0.58%) |
Mar 30, 2021 | 193.20 | 193.50 | 178.80 | 182.55 | 6,305 | -4.35(-2.33%) |
Mar 29, 2021 | 190.80 | 197.70 | 183.00 | 186.90 | 3,073 | -3.90(-2.04%) |
Mar 26, 2021 | 190.50 | 194.25 | 181.50 | 190.80 | 3,946 | +2.10(+1.11%) |
Mar 25, 2021 | 195.60 | 199.80 | 184.05 | 188.70 | 8,550 | -7.20(-3.68%) |
Mar 24, 2021 | 208.35 | 209.85 | 193.50 | 195.90 | 8,397 | -7.35(-3.62%) |
Mar 23, 2021 | 211.20 | 215.10 | 197.55 | 203.25 | 16,104 | -7.35(-3.49%) |
Mar 22, 2021 | 199.95 | 215.40 | 195.15 | 210.60 | 12,959 | +15.45(+7.92%) |
Mar 19, 2021 | 206.25 | 211.05 | 193.50 | 195.15 | 26,446 | -11.85(-5.72%) |
Mar 18, 2021 | 214.50 | 215.70 | 203.10 | 207.00 | 23,431 | -5.55(-2.61%) |
Mar 17, 2021 | 185.55 | 214.50 | 185.55 | 212.55 | 29,214 | +25.95(+13.91%) |
Mar 16, 2021 | 172.20 | 193.05 | 169.80 | 186.60 | 23,792 | +14.10(+8.17%) |
Mar 15, 2021 | 173.40 | 177.90 | 166.30 | 172.50 | 5,424 | +0.15(+0.09%) |
Mar 12, 2021 | 175.50 | 176.85 | 167.25 | 172.35 | 8,033 | -4.20(-2.38%) |
Mar 11, 2021 | 169.95 | 180.60 | 168.60 | 176.55 | 9,780 | +9.75(+5.85%) |
Mar 10, 2021 | 167.55 | 173.10 | 160.65 | 166.80 | 8,337 | +3.15(+1.92%) |
Mar 09, 2021 | 152.25 | 171.15 | 152.25 | 163.65 | 10,677 | +11.40(+7.49%) |
Mar 08, 2021 | 151.20 | 156.90 | 144.89 | 152.25 | 5,990 | +3.15(+2.11%) |
Mar 05, 2021 | 149.55 | 152.98 | 141.00 | 149.10 | 8,240 | +1.35(+0.91%) |
Mar 04, 2021 | 154.35 | 154.35 | 140.70 | 147.75 | 11,787 | -4.05(-2.67%) |
Mar 03, 2021 | 156.30 | 162.60 | 150.75 | 151.80 | 7,639 | -4.20(-2.69%) |
Mar 02, 2021 | 165.00 | 165.00 | 155.10 | 156.00 | 11,653 | -5.25(-3.26%) |
Mar 01, 2021 | 168.00 | 180.00 | 159.15 | 161.25 | 21,531 | -3.75(-2.27%) |
Feb 26, 2021 | 198.15 | 198.60 | 165.00 | 165.00 | 37,213 | -43.20(-20.75%) |
Feb 25, 2021 | 215.85 | 215.85 | 202.35 | 208.20 | 13,706 | -4.80(-2.25%) |
Feb 24, 2021 | 211.05 | 219.45 | 210.75 | 213.00 | 9,447 | -0.90(-0.42%) |
Feb 23, 2021 | 209.70 | 215.10 | 196.65 | 213.90 | 25,169 | +1.50(+0.71%) |
Feb 22, 2021 | 209.55 | 214.50 | 206.25 | 212.40 | 7,602 | +4.35(+2.09%) |
Feb 19, 2021 | 210.60 | 210.60 | 203.55 | 208.05 | 5,700 | +2.40(+1.17%) |
Feb 18, 2021 | 211.65 | 212.55 | 204.15 | 205.65 | 9,598 | -6.45(-3.04%) |
Feb 17, 2021 | 215.55 | 216.30 | 207.00 | 212.10 | 13,318 | +0.45(+0.21%) |
Feb 16, 2021 | 196.95 | 213.90 | 192.60 | 211.65 | 17,471 | +14.70(+7.46%) |
Feb 12, 2021 | 188.10 | 197.85 | 187.50 | 196.95 | 4,553 | +7.35(+3.88%) |
Feb 11, 2021 | 197.70 | 201.15 | 184.50 | 189.60 | 11,074 | -6.90(-3.51%) |
Feb 10, 2021 | 202.35 | 219.15 | 192.45 | 196.50 | 20,653 | -3.90(-1.95%) |
Feb 09, 2021 | 217.50 | 221.25 | 196.20 | 200.40 | 15,575 | -14.55(-6.77%) |
Feb 08, 2021 | 187.35 | 229.05 | 186.75 | 214.95 | 28,679 | +31.20(+16.98%) |
Feb 05, 2021 | 188.25 | 190.50 | 180.00 | 183.75 | 11,206 | -4.35(-2.31%) |
Feb 04, 2021 | 186.15 | 191.25 | 183.75 | 188.10 | 11,955 | +4.20(+2.28%) |
Feb 03, 2021 | 181.50 | 186.54 | 176.25 | 183.90 | 9,461 | +6.00(+3.37%) |
Feb 02, 2021 | 157.05 | 187.35 | 156.00 | 177.90 | 22,100 | +23.55(+15.26%) |
Feb 01, 2021 | 157.50 | 157.50 | 150.60 | 154.35 | 3,562 | -2.70(-1.72%) |
Jan 29, 2021 | 156.15 | 164.69 | 154.50 | 157.05 | 3,766 | -2.55(-1.60%) |
Jan 28, 2021 | 159.60 | 166.05 | 157.80 | 159.60 | 2,359 | -2.10(-1.30%) |
Jan 27, 2021 | 164.85 | 166.05 | 159.30 | 161.70 | 2,414 | -4.35(-2.62%) |
Jan 26, 2021 | 158.70 | 169.80 | 155.70 | 166.05 | 7,662 | +8.55(+5.43%) |
Jan 25, 2021 | 163.35 | 164.25 | 151.96 | 157.50 | 5,406 | -3.60(-2.23%) |
Jan 22, 2021 | 166.65 | 167.47 | 160.95 | 161.10 | 3,853 | -8.40(-4.96%) |
Jan 21, 2021 | 173.25 | 173.55 | 167.85 | 169.50 | 1,977 | -1.50(-0.88%) |
Jan 20, 2021 | 168.60 | 173.70 | 168.45 | 171.00 | 2,160 | +0.90(+0.53%) |
Jan 19, 2021 | 167.85 | 170.85 | 162.30 | 170.10 | 3,005 | +4.95(+3.00%) |
Jan 15, 2021 | 172.65 | 172.65 | 160.50 | 165.15 | 6,973 | -9.60(-5.49%) |
Jan 14, 2021 | 180.00 | 181.20 | 174.75 | 174.75 | 4,516 | -5.10(-2.84%) |
Jan 13, 2021 | 177.60 | 180.00 | 175.41 | 179.85 | 1,855 | -0.15(-0.08%) |
Jan 12, 2021 | 179.25 | 180.75 | 176.10 | 180.00 | 2,644 | +1.05(+0.59%) |
Jan 11, 2021 | 172.50 | 179.98 | 172.35 | 178.95 | 2,569 | +4.20(+2.40%) |
Jan 08, 2021 | 180.75 | 180.75 | 172.72 | 174.75 | 3,046 | -5.25(-2.92%) |
Jan 07, 2021 | 174.60 | 180.60 | 173.40 | 180.00 | 3,891 | +5.25(+3.00%) |
Jan 06, 2021 | 168.00 | 178.35 | 168.00 | 174.75 | 4,210 | +3.00(+1.75%) |
Jan 05, 2021 | 179.85 | 180.61 | 168.00 | 171.75 | 6,666 | -7.05(-3.94%) |