Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 173.66 | 173.82 | 165.30 | 168.05 | 1,695,232 | -4.50(-2.61%) |
Mar 30, 2021 | 166.92 | 173.69 | 166.92 | 172.55 | 1,416,264 | +4.18(+2.48%) |
Mar 29, 2021 | 168.84 | 173.04 | 166.38 | 168.37 | 2,074,298 | +0.71(+0.42%) |
Mar 26, 2021 | 163.01 | 168.88 | 163.01 | 167.66 | 2,470,008 | +6.13(+3.80%) |
Mar 25, 2021 | 154.35 | 163.89 | 154.02 | 161.52 | 3,219,660 | +6.01(+3.87%) |
Mar 24, 2021 | 168.10 | 168.81 | 153.36 | 155.51 | 2,954,097 | -13.30(-7.88%) |
Mar 23, 2021 | 168.71 | 172.85 | 167.14 | 168.81 | 2,387,655 | +0.01(+0.01%) |
Mar 22, 2021 | 165.05 | 170.17 | 162.60 | 168.80 | 3,428,428 | +4.84(+2.95%) |
Mar 19, 2021 | 152.34 | 166.81 | 151.92 | 163.96 | 5,744,904 | +12.44(+8.21%) |
Mar 18, 2021 | 148.66 | 157.35 | 143.84 | 151.52 | 6,432,251 | +23.61(+18.46%) |
Mar 17, 2021 | 128.93 | 131.05 | 125.93 | 127.90 | 1,966,713 | -1.98(-1.52%) |
Mar 16, 2021 | 128.56 | 131.59 | 127.94 | 129.88 | 1,413,300 | +1.41(+1.09%) |
Mar 15, 2021 | 128.46 | 131.89 | 127.55 | 128.47 | 1,288,677 | +1.80(+1.42%) |
Mar 12, 2021 | 125.41 | 127.88 | 124.48 | 126.67 | 767,458 | +0.58(+0.46%) |
Mar 11, 2021 | 127.07 | 128.25 | 124.25 | 126.09 | 1,009,632 | +1.60(+1.29%) |
Mar 10, 2021 | 123.28 | 124.63 | 121.16 | 124.49 | 1,127,849 | +3.38(+2.79%) |
Mar 09, 2021 | 125.10 | 125.59 | 121.10 | 121.11 | 1,010,842 | -2.21(-1.79%) |
Mar 08, 2021 | 120.50 | 125.47 | 119.36 | 123.33 | 762,035 | +3.13(+2.61%) |
Mar 05, 2021 | 119.37 | 120.30 | 112.54 | 120.19 | 1,280,164 | +1.59(+1.34%) |
Mar 04, 2021 | 123.19 | 124.26 | 115.67 | 118.60 | 1,297,439 | -5.71(-4.59%) |
Mar 03, 2021 | 127.68 | 129.03 | 123.20 | 124.31 | 1,306,023 | -2.96(-2.33%) |
Mar 02, 2021 | 127.42 | 131.42 | 125.96 | 127.27 | 1,231,481 | +0.26(+0.21%) |
Mar 01, 2021 | 125.49 | 128.31 | 123.78 | 127.01 | 1,006,407 | +3.89(+3.16%) |
Feb 26, 2021 | 120.80 | 124.65 | 120.43 | 123.12 | 1,546,860 | +2.84(+2.36%) |
Feb 25, 2021 | 120.88 | 125.21 | 119.71 | 120.28 | 1,275,773 | -0.79(-0.65%) |
Feb 24, 2021 | 121.25 | 121.72 | 116.71 | 121.07 | 1,069,003 | +0.47(+0.39%) |
Feb 23, 2021 | 118.06 | 121.00 | 110.72 | 120.60 | 1,133,064 | +0.97(+0.81%) |
Feb 22, 2021 | 121.13 | 122.83 | 118.31 | 119.63 | 932,861 | -2.12(-1.74%) |
Feb 19, 2021 | 119.50 | 123.36 | 119.49 | 121.75 | 848,715 | +2.25(+1.88%) |
Feb 18, 2021 | 115.16 | 120.24 | 113.74 | 119.50 | 968,981 | +2.90(+2.49%) |
Feb 17, 2021 | 117.67 | 117.83 | 115.09 | 116.60 | 1,089,295 | -0.39(-0.34%) |
Feb 16, 2021 | 119.21 | 120.23 | 116.29 | 117.00 | 838,871 | -1.73(-1.46%) |
Feb 12, 2021 | 117.31 | 120.43 | 116.96 | 118.73 | 874,521 | -0.97(-0.81%) |
Feb 11, 2021 | 119.22 | 122.17 | 119.06 | 119.70 | 1,085,546 | +0.47(+0.39%) |
Feb 10, 2021 | 122.14 | 122.24 | 116.86 | 119.23 | 799,201 | -1.82(-1.50%) |
Feb 09, 2021 | 119.95 | 121.84 | 119.61 | 121.05 | 893,550 | +0.41(+0.34%) |
Feb 08, 2021 | 121.52 | 122.86 | 119.45 | 120.64 | 732,675 | -0.10(-0.09%) |
Feb 05, 2021 | 121.11 | 121.62 | 119.23 | 120.74 | 515,371 | +0.85(+0.71%) |
Feb 04, 2021 | 119.46 | 120.17 | 117.39 | 119.89 | 915,378 | +0.98(+0.83%) |
Feb 03, 2021 | 119.80 | 121.22 | 117.64 | 118.90 | 1,254,948 | +0.98(+0.84%) |
Feb 02, 2021 | 117.47 | 118.28 | 113.10 | 117.92 | 1,789,886 | +0.32(+0.27%) |
Feb 01, 2021 | 119.47 | 121.71 | 114.87 | 117.60 | 2,170,833 | -3.30(-2.73%) |
Jan 29, 2021 | 125.00 | 127.29 | 120.15 | 120.90 | 2,152,019 | -4.69(-3.73%) |
Jan 28, 2021 | 133.88 | 141.47 | 125.07 | 125.59 | 2,967,833 | -12.83(-9.27%) |
Jan 27, 2021 | 126.55 | 141.75 | 126.06 | 138.41 | 3,658,711 | +10.50(+8.21%) |
Jan 26, 2021 | 124.72 | 129.50 | 122.19 | 127.91 | 2,085,377 | +3.60(+2.90%) |
Jan 25, 2021 | 125.21 | 137.76 | 123.25 | 124.31 | 2,731,531 | +0.23(+0.18%) |
Jan 22, 2021 | 118.68 | 124.14 | 118.03 | 124.09 | 1,117,331 | +5.26(+4.43%) |
Jan 21, 2021 | 120.76 | 123.16 | 118.79 | 118.83 | 1,046,297 | -1.22(-1.02%) |
Jan 20, 2021 | 118.61 | 120.24 | 117.46 | 120.04 | 1,118,824 | +3.31(+2.84%) |
Jan 19, 2021 | 118.77 | 119.19 | 115.38 | 116.73 | 998,508 | +0.12(+0.10%) |
Jan 15, 2021 | 115.80 | 117.09 | 113.56 | 116.61 | 1,329,794 | -0.25(-0.22%) |
Jan 14, 2021 | 112.07 | 117.55 | 111.85 | 116.86 | 1,817,907 | +4.86(+4.34%) |
Jan 13, 2021 | 110.96 | 115.80 | 110.96 | 112.00 | 2,077,990 | +1.57(+1.42%) |
Jan 12, 2021 | 104.50 | 110.55 | 104.13 | 110.43 | 1,650,885 | +6.60(+6.36%) |
Jan 11, 2021 | 100.30 | 105.89 | 99.79 | 103.83 | 1,208,670 | +3.07(+3.05%) |
Jan 08, 2021 | 101.70 | 103.08 | 99.33 | 100.76 | 694,290 | -0.62(-0.61%) |
Jan 07, 2021 | 101.57 | 102.66 | 100.15 | 101.38 | 850,355 | +1.53(+1.53%) |
Jan 06, 2021 | 96.19 | 100.74 | 96.19 | 99.84 | 1,214,682 | +2.57(+2.64%) |
Jan 05, 2021 | 94.87 | 98.01 | 94.74 | 97.28 | 935,741 | +1.13(+1.18%) |