Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 106.68 | 113.28 | 104.76 | 111.36 | 626,686 | +5.64(+5.33%) |
Mar 30, 2021 | 108.12 | 108.48 | 104.52 | 105.72 | 530,760 | -2.76(-2.54%) |
Mar 29, 2021 | 108.24 | 111.00 | 106.32 | 108.48 | 505,495 | +0.12(+0.11%) |
Mar 26, 2021 | 109.44 | 109.92 | 106.08 | 108.36 | 599,733 | -0.36(-0.33%) |
Mar 25, 2021 | 106.44 | 110.64 | 105.36 | 108.72 | 552,315 | +0.96(+0.89%) |
Mar 24, 2021 | 115.32 | 115.32 | 107.40 | 107.76 | 651,328 | -6.36(-5.57%) |
Mar 23, 2021 | 123.00 | 124.68 | 113.76 | 114.12 | 533,982 | -9.72(-7.85%) |
Mar 22, 2021 | 122.28 | 124.92 | 119.88 | 123.84 | 360,329 | +2.52(+2.08%) |
Mar 19, 2021 | 120.48 | 122.88 | 118.08 | 121.32 | 946,116 | +3.24(+2.74%) |
Mar 18, 2021 | 123.00 | 126.00 | 116.88 | 118.08 | 478,085 | -8.16(-6.46%) |
Mar 17, 2021 | 122.28 | 126.72 | 120.84 | 126.24 | 488,162 | +0.60(+0.48%) |
Mar 16, 2021 | 124.92 | 129.72 | 122.04 | 125.64 | 544,661 | +0.24(+0.19%) |
Mar 15, 2021 | 128.04 | 128.16 | 123.12 | 125.40 | 449,082 | -0.60(-0.48%) |
Mar 12, 2021 | 122.76 | 126.84 | 119.28 | 126.00 | 572,591 | -0.84(-0.66%) |
Mar 11, 2021 | 122.76 | 127.20 | 120.24 | 126.84 | 633,103 | +7.08(+5.91%) |
Mar 10, 2021 | 120.48 | 123.60 | 117.84 | 119.76 | 627,498 | +2.76(+2.36%) |
Mar 09, 2021 | 109.80 | 119.40 | 109.32 | 117.00 | 896,753 | +10.08(+9.43%) |
Mar 08, 2021 | 110.40 | 113.40 | 106.56 | 106.92 | 824,045 | -3.36(-3.05%) |
Mar 05, 2021 | 111.24 | 112.62 | 100.92 | 110.28 | 1,282,616 | +0.48(+0.44%) |
Mar 04, 2021 | 112.80 | 117.60 | 107.04 | 109.80 | 1,314,337 | -4.92(-4.29%) |
Mar 03, 2021 | 120.24 | 123.48 | 111.72 | 114.72 | 1,325,068 | -5.52(-4.59%) |
Mar 02, 2021 | 131.52 | 132.00 | 120.12 | 120.24 | 1,729,924 | -18.96(-13.62%) |
Mar 01, 2021 | 137.04 | 142.92 | 134.88 | 139.20 | 1,156,841 | +6.00(+4.50%) |
Feb 26, 2021 | 138.72 | 142.18 | 130.20 | 133.20 | 1,022,025 | -4.68(-3.39%) |
Feb 25, 2021 | 145.08 | 153.48 | 136.08 | 137.88 | 959,372 | -6.24(-4.33%) |
Feb 24, 2021 | 141.72 | 146.04 | 138.00 | 144.12 | 691,521 | +3.96(+2.83%) |
Feb 23, 2021 | 145.20 | 145.68 | 130.80 | 140.16 | 1,365,637 | -14.40(-9.32%) |
Feb 22, 2021 | 164.16 | 166.80 | 153.72 | 154.56 | 912,077 | -11.52(-6.94%) |
Feb 19, 2021 | 168.84 | 172.44 | 164.40 | 166.08 | 748,208 | -1.56(-0.93%) |
Feb 18, 2021 | 178.56 | 184.08 | 165.96 | 167.64 | 1,287,031 | -16.68(-9.05%) |
Feb 17, 2021 | 162.60 | 184.92 | 159.12 | 184.32 | 1,448,667 | +18.96(+11.47%) |
Feb 16, 2021 | 174.24 | 179.40 | 162.96 | 165.36 | 1,456,114 | -5.28(-3.09%) |
Feb 12, 2021 | 185.04 | 192.96 | 170.16 | 170.64 | 3,853,991 | +14.64(+9.38%) |
Feb 11, 2021 | 156.84 | 160.68 | 152.52 | 156.00 | 742,461 | +0.24(+0.15%) |
Feb 10, 2021 | 164.76 | 168.36 | 154.20 | 155.76 | 739,270 | -9.60(-5.81%) |
Feb 09, 2021 | 166.68 | 168.12 | 157.68 | 165.36 | 762,805 | -1.08(-0.65%) |
Feb 08, 2021 | 156.00 | 172.20 | 151.20 | 166.44 | 1,464,257 | +12.42(+8.06%) |
Feb 05, 2021 | 158.04 | 160.68 | 150.12 | 154.02 | 997,291 | +2.82(+1.87%) |
Feb 04, 2021 | 174.96 | 174.96 | 145.32 | 151.20 | 1,573,045 | -23.52(-13.46%) |
Feb 03, 2021 | 176.76 | 180.12 | 163.92 | 174.72 | 1,893,001 | -6.36(-3.51%) |
Feb 02, 2021 | 227.64 | 228.00 | 165.84 | 181.08 | 3,961,616 | -22.44(-11.03%) |
Feb 01, 2021 | 165.12 | 218.40 | 159.60 | 203.52 | 7,846,798 | +50.52(+33.02%) |
Jan 29, 2021 | 150.36 | 162.00 | 142.92 | 153.00 | 2,812,150 | +21.60(+16.44%) |
Jan 28, 2021 | 150.36 | 160.68 | 130.92 | 131.40 | 1,679,093 | -18.60(-12.40%) |
Jan 27, 2021 | 126.00 | 164.16 | 124.56 | 150.00 | 4,125,158 | +23.04(+18.15%) |
Jan 26, 2021 | 117.60 | 128.16 | 114.00 | 126.96 | 1,474,330 | +10.32(+8.85%) |
Jan 25, 2021 | 108.00 | 117.36 | 107.16 | 116.64 | 1,610,420 | +8.64(+8.00%) |
Jan 22, 2021 | 108.00 | 111.60 | 105.72 | 108.00 | 1,124,175 | -1.20(-1.10%) |
Jan 21, 2021 | 108.12 | 113.04 | 105.60 | 109.20 | 1,830,658 | -7.44(-6.38%) |
Jan 20, 2021 | 121.56 | 123.36 | 116.04 | 116.64 | 645,140 | -4.56(-3.76%) |
Jan 19, 2021 | 118.20 | 122.28 | 114.12 | 121.20 | 797,954 | +5.28(+4.55%) |
Jan 15, 2021 | 112.08 | 126.84 | 111.60 | 115.92 | 1,665,366 | +3.48(+3.09%) |
Jan 14, 2021 | 111.12 | 113.64 | 110.28 | 112.44 | 449,762 | +1.68(+1.52%) |
Jan 13, 2021 | 108.72 | 112.80 | 107.64 | 110.76 | 591,523 | +1.56(+1.43%) |
Jan 12, 2021 | 107.76 | 110.16 | 105.96 | 109.20 | 443,362 | +0.12(+0.11%) |
Jan 11, 2021 | 108.24 | 109.56 | 106.20 | 109.08 | 580,688 | -1.56(-1.41%) |
Jan 08, 2021 | 112.20 | 113.52 | 108.12 | 110.64 | 645,725 | -2.64(-2.33%) |
Jan 07, 2021 | 113.16 | 114.24 | 110.28 | 113.28 | 694,988 | +1.20(+1.07%) |
Jan 06, 2021 | 110.76 | 115.44 | 110.04 | 112.08 | 690,310 | +0.96(+0.86%) |
Jan 05, 2021 | 118.08 | 118.68 | 110.40 | 111.12 | 849,885 | -5.64(-4.83%) |