Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 570.01 | 576.62 | 564.67 | 571.17 | 180,683 | +7.02(+1.24%) |
Mar 30, 2021 | 568.45 | 569.18 | 563.09 | 564.15 | 89,924 | -5.89(-1.03%) |
Mar 29, 2021 | 574.28 | 576.28 | 563.24 | 570.04 | 207,984 | -8.55(-1.48%) |
Mar 26, 2021 | 563.80 | 579.41 | 559.34 | 578.59 | 161,700 | +19.53(+3.49%) |
Mar 25, 2021 | 559.80 | 561.70 | 547.22 | 559.06 | 213,922 | -0.32(-0.06%) |
Mar 24, 2021 | 573.32 | 574.46 | 555.16 | 559.38 | 128,283 | -11.62(-2.04%) |
Mar 23, 2021 | 581.48 | 581.48 | 569.42 | 571.00 | 115,978 | -9.00(-1.55%) |
Mar 22, 2021 | 571.55 | 589.29 | 571.55 | 580.00 | 170,083 | +11.07(+1.95%) |
Mar 19, 2021 | 570.68 | 576.30 | 566.22 | 568.93 | 251,500 | -1.12(-0.20%) |
Mar 18, 2021 | 564.57 | 584.28 | 562.19 | 570.05 | 256,817 | +3.61(+0.64%) |
Mar 17, 2021 | 555.87 | 570.68 | 553.05 | 566.44 | 150,271 | +5.60(+1.00%) |
Mar 16, 2021 | 568.38 | 574.53 | 554.76 | 560.84 | 138,517 | -8.71(-1.53%) |
Mar 15, 2021 | 562.47 | 574.31 | 562.47 | 569.55 | 198,770 | +9.57(+1.71%) |
Mar 12, 2021 | 561.67 | 562.94 | 555.44 | 559.98 | 343,800 | -8.92(-1.57%) |
Mar 11, 2021 | 567.10 | 574.59 | 563.06 | 568.90 | 218,055 | +9.68(+1.73%) |
Mar 10, 2021 | 570.83 | 571.46 | 557.40 | 559.22 | 147,273 | -2.72(-0.48%) |
Mar 09, 2021 | 562.20 | 575.67 | 561.03 | 561.94 | 189,061 | +7.83(+1.41%) |
Mar 08, 2021 | 565.18 | 575.00 | 553.97 | 554.11 | 226,475 | -13.81(-2.43%) |
Mar 05, 2021 | 566.41 | 571.43 | 552.86 | 567.92 | 208,600 | +5.92(+1.05%) |
Mar 04, 2021 | 563.39 | 573.92 | 553.02 | 562.00 | 247,470 | -4.87(-0.86%) |
Mar 03, 2021 | 588.11 | 589.72 | 566.06 | 566.87 | 130,686 | -24.35(-4.12%) |
Mar 02, 2021 | 598.88 | 600.21 | 586.68 | 591.22 | 145,416 | -6.08(-1.02%) |
Mar 01, 2021 | 590.26 | 602.36 | 590.26 | 597.30 | 157,412 | +12.80(+2.19%) |
Feb 26, 2021 | 588.60 | 592.92 | 578.00 | 584.50 | 242,300 | +2.05(+0.35%) |
Feb 25, 2021 | 593.83 | 596.51 | 579.12 | 582.45 | 264,731 | -12.29(-2.07%) |
Feb 24, 2021 | 592.08 | 605.10 | 584.01 | 594.74 | 197,797 | +0.26(+0.04%) |
Feb 23, 2021 | 599.17 | 599.17 | 582.14 | 594.48 | 279,515 | -9.06(-1.50%) |
Feb 22, 2021 | 632.81 | 632.81 | 602.50 | 603.54 | 261,029 | -33.47(-5.25%) |
Feb 19, 2021 | 653.58 | 656.71 | 634.12 | 637.01 | 381,200 | -14.49(-2.22%) |
Feb 18, 2021 | 653.77 | 667.71 | 649.00 | 651.50 | 195,435 | -4.22(-0.64%) |
Feb 17, 2021 | 651.45 | 658.45 | 646.50 | 655.72 | 142,614 | +6.10(+0.94%) |
Feb 16, 2021 | 661.01 | 665.95 | 647.46 | 649.62 | 368,254 | -12.73(-1.92%) |
Feb 12, 2021 | 650.00 | 689.00 | 649.95 | 662.35 | 533,100 | +18.54(+2.88%) |
Feb 11, 2021 | 636.30 | 644.29 | 626.11 | 643.81 | 365,339 | +11.89(+1.88%) |
Feb 10, 2021 | 642.50 | 647.15 | 626.90 | 631.92 | 352,231 | -4.54(-0.71%) |
Feb 09, 2021 | 628.55 | 645.00 | 627.88 | 636.46 | 291,985 | +7.78(+1.24%) |
Feb 08, 2021 | 620.00 | 636.27 | 619.90 | 628.68 | 264,220 | +12.20(+1.98%) |
Feb 05, 2021 | 608.62 | 619.84 | 607.85 | 616.48 | 212,800 | +11.47(+1.90%) |
Feb 04, 2021 | 589.24 | 607.62 | 587.12 | 605.01 | 223,010 | +13.64(+2.31%) |
Feb 03, 2021 | 596.64 | 600.70 | 581.77 | 591.37 | 215,124 | -5.27(-0.88%) |
Feb 02, 2021 | 598.81 | 611.86 | 595.00 | 596.64 | 158,141 | +4.96(+0.84%) |
Feb 01, 2021 | 577.75 | 593.39 | 573.03 | 591.68 | 199,563 | +17.91(+3.12%) |
Jan 29, 2021 | 566.68 | 584.48 | 564.29 | 573.77 | 250,000 | +7.33(+1.29%) |
Jan 28, 2021 | 554.37 | 570.68 | 548.90 | 566.44 | 166,212 | +19.43(+3.55%) |
Jan 27, 2021 | 565.65 | 566.83 | 545.00 | 547.01 | 200,742 | -23.75(-4.16%) |
Jan 26, 2021 | 591.86 | 592.73 | 568.64 | 570.76 | 156,603 | -17.58(-2.99%) |
Jan 25, 2021 | 599.35 | 601.91 | 584.58 | 588.34 | 186,181 | -6.49(-1.09%) |
Jan 22, 2021 | 589.08 | 596.82 | 588.54 | 594.83 | 176,700 | +5.64(+0.96%) |
Jan 21, 2021 | 601.41 | 601.41 | 586.17 | 589.19 | 258,499 | -11.62(-1.93%) |
Jan 20, 2021 | 610.35 | 617.47 | 598.88 | 600.81 | 236,997 | -8.16(-1.34%) |
Jan 19, 2021 | 610.97 | 612.50 | 598.70 | 608.97 | 175,160 | +7.82(+1.30%) |
Jan 15, 2021 | 592.43 | 606.48 | 589.84 | 601.15 | 533,100 | +8.01(+1.35%) |
Jan 14, 2021 | 606.00 | 606.98 | 590.84 | 593.14 | 204,893 | -11.18(-1.85%) |
Jan 13, 2021 | 611.97 | 611.97 | 602.62 | 604.32 | 249,190 | -5.72(-0.94%) |
Jan 12, 2021 | 617.33 | 617.33 | 604.48 | 610.04 | 264,147 | -5.75(-0.93%) |
Jan 11, 2021 | 618.64 | 623.49 | 609.66 | 615.79 | 185,390 | -5.58(-0.90%) |
Jan 08, 2021 | 629.40 | 635.19 | 613.40 | 621.37 | 182,900 | -7.75(-1.23%) |
Jan 07, 2021 | 620.00 | 636.97 | 619.94 | 629.12 | 223,525 | +16.92(+2.76%) |
Jan 06, 2021 | 575.20 | 614.10 | 575.20 | 612.20 | 217,830 | +28.07(+4.81%) |
Jan 05, 2021 | 574.75 | 589.25 | 566.98 | 584.13 | 251,928 | +8.87(+1.54%) |