Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 171.00 | 183.18 | 170.71 | 181.00 | 862,267 | +12.78(+7.60%) |
Mar 30, 2021 | 160.71 | 169.78 | 158.68 | 168.22 | 516,266 | +6.69(+4.14%) |
Mar 29, 2021 | 166.31 | 168.90 | 157.60 | 161.53 | 565,202 | -4.56(-2.75%) |
Mar 26, 2021 | 166.77 | 171.20 | 160.64 | 166.09 | 492,200 | -0.12(-0.07%) |
Mar 25, 2021 | 165.53 | 168.00 | 157.55 | 166.21 | 792,339 | -2.84(-1.68%) |
Mar 24, 2021 | 173.13 | 176.09 | 168.19 | 169.05 | 592,106 | -5.11(-2.93%) |
Mar 23, 2021 | 178.37 | 179.24 | 172.60 | 174.16 | 343,839 | -5.05(-2.82%) |
Mar 22, 2021 | 176.55 | 181.51 | 174.81 | 179.21 | 757,416 | +1.45(+0.82%) |
Mar 19, 2021 | 170.13 | 180.06 | 166.15 | 177.76 | 1,377,700 | +9.25(+5.49%) |
Mar 18, 2021 | 166.89 | 173.40 | 166.04 | 168.51 | 949,973 | -1.68(-0.99%) |
Mar 17, 2021 | 165.14 | 174.95 | 163.72 | 170.19 | 811,483 | +1.42(+0.84%) |
Mar 16, 2021 | 170.20 | 172.65 | 165.19 | 168.77 | 765,915 | -0.73(-0.43%) |
Mar 15, 2021 | 163.38 | 172.17 | 161.00 | 169.50 | 966,031 | +9.48(+5.92%) |
Mar 12, 2021 | 158.78 | 160.99 | 153.81 | 160.02 | 540,500 | -4.61(-2.80%) |
Mar 11, 2021 | 157.28 | 165.79 | 156.80 | 164.63 | 583,498 | +13.05(+8.61%) |
Mar 10, 2021 | 154.53 | 158.54 | 150.91 | 151.58 | 739,720 | +0.97(+0.64%) |
Mar 09, 2021 | 146.37 | 152.90 | 145.35 | 150.61 | 999,578 | +9.52(+6.75%) |
Mar 08, 2021 | 151.48 | 155.00 | 140.56 | 141.09 | 1,134,443 | -14.49(-9.31%) |
Mar 05, 2021 | 152.01 | 157.04 | 140.84 | 155.58 | 1,612,300 | +8.18(+5.55%) |
Mar 04, 2021 | 171.55 | 173.66 | 146.38 | 147.40 | 1,417,880 | -25.81(-14.90%) |
Mar 03, 2021 | 185.36 | 187.40 | 171.19 | 173.21 | 663,270 | -13.51(-7.24%) |
Mar 02, 2021 | 188.26 | 193.82 | 185.57 | 186.72 | 904,702 | -0.03(-0.02%) |
Mar 01, 2021 | 178.89 | 187.11 | 178.01 | 186.75 | 897,466 | +8.76(+4.92%) |
Feb 26, 2021 | 174.85 | 179.49 | 169.61 | 177.99 | 802,600 | +4.89(+2.82%) |
Feb 25, 2021 | 177.11 | 180.00 | 168.69 | 173.10 | 605,404 | -6.33(-3.53%) |
Feb 24, 2021 | 176.67 | 184.95 | 174.52 | 179.43 | 585,905 | +3.34(+1.90%) |
Feb 23, 2021 | 172.50 | 179.55 | 165.33 | 176.09 | 836,382 | -2.61(-1.46%) |
Feb 22, 2021 | 185.44 | 189.97 | 177.65 | 178.70 | 774,708 | -12.03(-6.31%) |
Feb 19, 2021 | 191.45 | 195.00 | 188.44 | 190.73 | 651,200 | +4.36(+2.34%) |
Feb 18, 2021 | 183.44 | 188.82 | 176.16 | 186.37 | 962,112 | -1.18(-0.63%) |
Feb 17, 2021 | 190.09 | 191.43 | 181.84 | 187.55 | 456,027 | -4.88(-2.54%) |
Feb 16, 2021 | 199.42 | 201.70 | 188.88 | 192.43 | 643,443 | -4.43(-2.25%) |
Feb 12, 2021 | 189.16 | 198.00 | 188.12 | 196.86 | 507,100 | +6.74(+3.55%) |
Feb 11, 2021 | 185.64 | 190.28 | 184.73 | 190.12 | 437,521 | +4.84(+2.61%) |
Feb 10, 2021 | 186.07 | 192.45 | 180.03 | 185.28 | 494,106 | +2.50(+1.37%) |
Feb 09, 2021 | 183.13 | 187.63 | 182.37 | 182.78 | 547,177 | +1.08(+0.59%) |
Feb 08, 2021 | 187.27 | 187.60 | 180.07 | 181.70 | 677,671 | -3.84(-2.07%) |
Feb 05, 2021 | 183.92 | 185.80 | 179.53 | 185.54 | 414,700 | +3.70(+2.03%) |
Feb 04, 2021 | 182.26 | 184.83 | 179.90 | 181.84 | 278,435 | +0.97(+0.54%) |
Feb 03, 2021 | 185.06 | 187.99 | 178.30 | 180.87 | 485,936 | -1.69(-0.93%) |
Feb 02, 2021 | 180.00 | 184.66 | 179.04 | 182.56 | 765,758 | +5.73(+3.24%) |
Feb 01, 2021 | 175.44 | 179.68 | 172.87 | 176.83 | 897,126 | +5.68(+3.32%) |
Jan 29, 2021 | 174.68 | 178.45 | 168.73 | 171.15 | 559,300 | -2.17(-1.25%) |
Jan 28, 2021 | 168.03 | 180.00 | 166.48 | 173.32 | 584,287 | +10.10(+6.19%) |
Jan 27, 2021 | 170.02 | 172.59 | 161.13 | 163.22 | 724,881 | -8.53(-4.97%) |
Jan 26, 2021 | 182.99 | 182.99 | 171.50 | 171.75 | 775,965 | -11.50(-6.28%) |
Jan 25, 2021 | 188.67 | 190.00 | 179.10 | 183.25 | 443,444 | -3.75(-2.01%) |
Jan 22, 2021 | 185.30 | 189.23 | 183.38 | 187.00 | 571,300 | +1.47(+0.79%) |
Jan 21, 2021 | 183.63 | 186.29 | 178.20 | 185.53 | 701,102 | +4.49(+2.48%) |
Jan 20, 2021 | 183.83 | 191.24 | 178.00 | 181.04 | 776,744 | -1.18(-0.65%) |
Jan 19, 2021 | 177.95 | 182.98 | 174.08 | 182.22 | 998,108 | +2.55(+1.42%) |
Jan 15, 2021 | 181.17 | 184.17 | 175.45 | 179.67 | 550,700 | -0.22(-0.12%) |
Jan 14, 2021 | 176.00 | 184.13 | 175.44 | 179.89 | 723,855 | +4.37(+2.49%) |
Jan 13, 2021 | 167.94 | 178.40 | 166.57 | 175.52 | 631,063 | +7.83(+4.67%) |
Jan 12, 2021 | 162.51 | 168.55 | 161.67 | 167.69 | 616,246 | +0.19(+0.11%) |
Jan 11, 2021 | 160.00 | 170.89 | 156.80 | 167.50 | 868,821 | +8.13(+5.10%) |
Jan 08, 2021 | 161.00 | 162.00 | 154.06 | 159.37 | 1,291,000 | +0.58(+0.37%) |
Jan 07, 2021 | 146.65 | 158.99 | 146.06 | 158.79 | 1,710,423 | +18.54(+13.22%) |
Jan 06, 2021 | 142.03 | 143.00 | 137.77 | 140.25 | 2,754,465 | -1.40(-0.99%) |
Jan 05, 2021 | 140.65 | 142.05 | 138.86 | 141.65 | 405,195 | +1.09(+0.78%) |