Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 19, 2021 | 374.17 | 374.17 | 374.17 | 0 | +4.38(+1.18%) | |
Mar 18, 2021 | 376.99 | 376.99 | 369.79 | 369.79 | 10,691 | -11.11(-2.92%) |
Mar 17, 2021 | 377.94 | 382.64 | 374.73 | 380.90 | 19,886 | -0.34(-0.09%) |
Mar 16, 2021 | 385.29 | 386.72 | 378.90 | 381.24 | 18,518 | -3.07(-0.80%) |
Mar 15, 2021 | 379.45 | 384.31 | 378.79 | 384.31 | 19,291 | +5.77(+1.52%) |
Mar 12, 2021 | 375.83 | 378.54 | 372.96 | 378.54 | 17,500 | -1.56(-0.41%) |
Mar 11, 2021 | 375.34 | 380.94 | 375.34 | 380.10 | 75,241 | +10.47(+2.83%) |
Mar 10, 2021 | 375.83 | 376.46 | 369.48 | 369.63 | 18,377 | -0.69(-0.19%) |
Mar 09, 2021 | 366.84 | 372.13 | 366.84 | 370.32 | 17,612 | +12.04(+3.36%) |
Mar 08, 2021 | 365.89 | 369.50 | 358.28 | 358.28 | 24,466 | -7.73(-2.11%) |
Mar 05, 2021 | 367.26 | 367.26 | 349.31 | 366.01 | 83,800 | +2.93(+0.81%) |
Mar 04, 2021 | 374.34 | 375.65 | 358.00 | 363.08 | 59,867 | -13.14(-3.49%) |
Mar 03, 2021 | 391.33 | 391.33 | 376.11 | 376.22 | 55,590 | -15.42(-3.94%) |
Mar 02, 2021 | 399.54 | 399.54 | 390.99 | 391.64 | 54,550 | -6.59(-1.65%) |
Mar 01, 2021 | 394.36 | 398.76 | 393.28 | 398.23 | 37,661 | +9.56(+2.46%) |
Feb 26, 2021 | 387.82 | 390.65 | 383.34 | 388.66 | 27,000 | +4.67(+1.22%) |
Feb 25, 2021 | 397.57 | 397.57 | 382.43 | 383.99 | 24,902 | -14.11(-3.54%) |
Feb 24, 2021 | 393.73 | 398.61 | 391.00 | 398.10 | 29,345 | +3.26(+0.82%) |
Feb 23, 2021 | 392.52 | 395.72 | 382.26 | 394.84 | 65,487 | -2.99(-0.75%) |
Feb 22, 2021 | 407.83 | 407.83 | 397.63 | 397.83 | 19,252 | -14.05(-3.41%) |
Feb 19, 2021 | 411.42 | 413.53 | 410.82 | 411.88 | 13,900 | +3.79(+0.93%) |
Feb 18, 2021 | 406.62 | 409.69 | 403.06 | 408.09 | 20,079 | -2.39(-0.58%) |
Feb 17, 2021 | 410.72 | 410.77 | 405.32 | 410.48 | 16,021 | -3.09(-0.75%) |
Feb 16, 2021 | 420.66 | 420.66 | 413.24 | 413.57 | 15,652 | -4.14(-0.99%) |
Feb 12, 2021 | 413.59 | 417.71 | 413.00 | 417.71 | 34,900 | +4.54(+1.10%) |
Feb 11, 2021 | 412.80 | 413.56 | 410.44 | 413.17 | 14,602 | +3.33(+0.81%) |
Feb 10, 2021 | 411.99 | 413.39 | 406.60 | 409.84 | 17,162 | +0.05(+0.01%) |
Feb 09, 2021 | 409.19 | 411.09 | 408.88 | 409.79 | 20,078 | +0.80(+0.20%) |
Feb 08, 2021 | 408.56 | 410.27 | 406.70 | 408.99 | 24,451 | +3.89(+0.96%) |
Feb 05, 2021 | 404.53 | 405.47 | 403.18 | 405.10 | 18,800 | +4.56(+1.14%) |
Feb 04, 2021 | 396.57 | 400.86 | 396.57 | 400.54 | 19,942 | +5.50(+1.39%) |
Feb 03, 2021 | 397.21 | 398.18 | 394.45 | 395.04 | 42,632 | -2.25(-0.57%) |
Feb 02, 2021 | 392.58 | 397.88 | 392.58 | 397.29 | 32,720 | +8.73(+2.25%) |
Feb 01, 2021 | 385.88 | 388.72 | 382.88 | 388.56 | 20,626 | +7.22(+1.89%) |
Jan 29, 2021 | 385.43 | 385.43 | 378.82 | 381.34 | 45,300 | -4.84(-1.25%) |
Jan 28, 2021 | 380.10 | 389.15 | 380.10 | 386.18 | 22,927 | +8.32(+2.20%) |
Jan 27, 2021 | 385.32 | 385.84 | 377.03 | 377.86 | 24,745 | -12.67(-3.24%) |
Jan 26, 2021 | 399.06 | 399.06 | 390.53 | 390.53 | 21,467 | -6.46(-1.63%) |
Jan 25, 2021 | 400.09 | 402.32 | 394.00 | 396.99 | 25,304 | -0.24(-0.06%) |
Jan 22, 2021 | 396.69 | 398.05 | 396.26 | 397.23 | 19,600 | -0.86(-0.22%) |
Jan 21, 2021 | 401.15 | 401.15 | 397.45 | 398.09 | 22,773 | -1.30(-0.33%) |
Jan 20, 2021 | 397.25 | 399.94 | 397.12 | 399.39 | 19,287 | +4.56(+1.15%) |
Jan 19, 2021 | 394.14 | 395.09 | 392.55 | 394.83 | 33,124 | +4.70(+1.20%) |
Jan 15, 2021 | 392.34 | 393.26 | 387.91 | 390.13 | 26,300 | -2.93(-0.75%) |
Jan 14, 2021 | 395.81 | 397.87 | 392.64 | 393.06 | 12,961 | -1.38(-0.35%) |
Jan 13, 2021 | 397.80 | 397.80 | 393.48 | 394.44 | 44,247 | -2.68(-0.67%) |
Jan 12, 2021 | 396.69 | 397.56 | 395.24 | 397.12 | 26,426 | +2.16(+0.55%) |
Jan 11, 2021 | 392.05 | 397.32 | 392.05 | 394.96 | 41,446 | -0.25(-0.06%) |
Jan 08, 2021 | 394.09 | 397.48 | 392.59 | 395.21 | 13,900 | +2.54(+0.65%) |
Jan 07, 2021 | 384.58 | 392.67 | 384.58 | 392.67 | 33,651 | +11.77(+3.09%) |
Jan 06, 2021 | 378.00 | 384.44 | 377.03 | 380.90 | 21,043 | +0.98(+0.26%) |
Jan 05, 2021 | 375.57 | 380.10 | 375.57 | 379.92 | 53,165 | +3.07(+0.82%) |