Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 405.92 | 412.20 | 403.75 | 406.31 | 407,945 | +1.72(+0.42%) |
Mar 30, 2021 | 409.15 | 410.14 | 401.42 | 404.60 | 302,926 | -8.59(-2.08%) |
Mar 29, 2021 | 410.26 | 415.33 | 405.35 | 413.18 | 330,244 | +1.45(+0.35%) |
Mar 26, 2021 | 399.74 | 412.21 | 399.19 | 411.73 | 417,511 | +12.42(+3.11%) |
Mar 25, 2021 | 409.90 | 410.78 | 395.95 | 399.31 | 399,652 | -11.61(-2.83%) |
Mar 24, 2021 | 407.94 | 412.55 | 404.68 | 410.92 | 395,821 | +3.17(+0.78%) |
Mar 23, 2021 | 404.46 | 411.02 | 400.75 | 407.75 | 375,563 | +1.36(+0.33%) |
Mar 22, 2021 | 396.64 | 406.73 | 396.64 | 406.39 | 491,217 | +8.72(+2.19%) |
Mar 19, 2021 | 394.26 | 402.32 | 394.15 | 397.67 | 735,753 | +4.59(+1.17%) |
Mar 18, 2021 | 396.88 | 398.34 | 391.12 | 393.08 | 377,765 | -7.32(-1.83%) |
Mar 17, 2021 | 402.05 | 403.53 | 394.58 | 400.39 | 362,595 | -3.30(-0.82%) |
Mar 16, 2021 | 408.02 | 413.41 | 400.28 | 403.70 | 395,212 | -2.88(-0.71%) |
Mar 15, 2021 | 401.56 | 407.23 | 396.16 | 406.57 | 336,250 | +2.93(+0.72%) |
Mar 12, 2021 | 396.88 | 403.74 | 391.51 | 403.65 | 583,236 | +6.27(+1.58%) |
Mar 11, 2021 | 398.62 | 400.89 | 391.51 | 397.38 | 487,279 | +0.23(+0.06%) |
Mar 10, 2021 | 406.03 | 408.57 | 396.85 | 397.15 | 310,336 | -4.56(-1.13%) |
Mar 09, 2021 | 394.42 | 403.91 | 392.52 | 401.70 | 523,717 | +11.52(+2.95%) |
Mar 08, 2021 | 401.19 | 401.49 | 389.76 | 390.18 | 633,642 | -11.72(-2.92%) |
Mar 05, 2021 | 399.12 | 403.66 | 387.64 | 401.89 | 654,026 | +5.54(+1.40%) |
Mar 04, 2021 | 394.80 | 402.04 | 389.71 | 396.35 | 815,158 | -0.70(-0.18%) |
Mar 03, 2021 | 403.53 | 409.52 | 396.77 | 397.05 | 837,115 | -8.81(-2.17%) |
Mar 02, 2021 | 407.01 | 416.28 | 397.69 | 405.86 | 749,423 | -1.18(-0.29%) |
Mar 01, 2021 | 405.16 | 409.32 | 400.25 | 407.04 | 353,841 | +5.34(+1.33%) |
Feb 26, 2021 | 398.12 | 407.57 | 396.78 | 401.70 | 683,229 | +7.97(+2.02%) |
Feb 25, 2021 | 404.88 | 407.49 | 388.11 | 393.74 | 935,306 | -10.59(-2.62%) |
Feb 24, 2021 | 399.13 | 404.64 | 392.91 | 404.33 | 495,983 | +2.02(+0.50%) |
Feb 23, 2021 | 399.13 | 403.64 | 392.15 | 402.31 | 377,803 | +1.50(+0.37%) |
Feb 22, 2021 | 414.38 | 416.44 | 399.36 | 400.81 | 481,265 | -18.77(-4.47%) |
Feb 19, 2021 | 425.84 | 429.16 | 418.62 | 419.58 | 532,363 | -4.44(-1.05%) |
Feb 18, 2021 | 426.39 | 430.67 | 422.89 | 424.02 | 404,768 | -0.96(-0.23%) |
Feb 17, 2021 | 422.23 | 428.26 | 420.89 | 424.98 | 411,266 | -1.55(-0.36%) |
Feb 16, 2021 | 424.85 | 431.05 | 422.21 | 426.53 | 627,641 | +5.95(+1.41%) |
Feb 12, 2021 | 410.20 | 420.99 | 410.20 | 420.58 | 306,712 | +7.65(+1.85%) |
Feb 11, 2021 | 408.24 | 413.76 | 402.95 | 412.93 | 435,983 | +6.97(+1.72%) |
Feb 10, 2021 | 408.32 | 408.32 | 396.46 | 405.96 | 488,966 | +1.63(+0.40%) |
Feb 09, 2021 | 409.53 | 415.25 | 401.05 | 404.32 | 430,516 | -4.61(-1.13%) |
Feb 08, 2021 | 417.40 | 420.54 | 406.24 | 408.93 | 347,584 | -6.85(-1.65%) |
Feb 05, 2021 | 416.11 | 419.17 | 413.78 | 415.78 | 454,952 | -0.37(-0.09%) |
Feb 04, 2021 | 404.47 | 418.67 | 404.47 | 416.15 | 472,681 | +12.88(+3.20%) |
Feb 03, 2021 | 409.56 | 412.83 | 402.01 | 403.26 | 645,184 | -7.99(-1.94%) |
Feb 02, 2021 | 406.32 | 418.19 | 404.84 | 411.25 | 770,063 | +8.59(+2.13%) |
Feb 01, 2021 | 391.89 | 404.29 | 387.34 | 402.66 | 740,341 | +20.27(+5.30%) |
Jan 29, 2021 | 380.13 | 384.91 | 367.83 | 382.39 | 931,716 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.78 | 367.60 | 382.33 | 1,175,238 | +1.83(+0.48%) |
Jan 27, 2021 | 386.47 | 390.49 | 377.94 | 380.50 | 713,939 | -10.90(-2.79%) |
Jan 26, 2021 | 393.13 | 394.45 | 385.02 | 391.40 | 1,018,336 | +1.08(+0.28%) |
Jan 25, 2021 | 398.45 | 401.43 | 387.10 | 390.32 | 693,637 | -8.12(-2.04%) |
Jan 22, 2021 | 400.96 | 402.98 | 396.45 | 398.43 | 420,218 | -2.39(-0.60%) |
Jan 21, 2021 | 405.32 | 408.21 | 400.67 | 400.82 | 426,234 | -4.03(-1.00%) |
Jan 20, 2021 | 399.35 | 409.54 | 395.47 | 404.86 | 507,726 | +6.81(+1.71%) |
Jan 19, 2021 | 402.37 | 402.89 | 393.15 | 398.05 | 879,877 | -3.69(-0.92%) |
Jan 15, 2021 | 395.57 | 403.51 | 390.85 | 401.74 | 843,848 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.52 | 395.46 | 396.15 | 840,629 | -27.94(-6.59%) |
Jan 13, 2021 | 438.52 | 439.18 | 421.36 | 424.09 | 427,969 | -14.31(-3.26%) |
Jan 12, 2021 | 435.77 | 440.93 | 434.47 | 438.39 | 404,842 | +1.35(+0.31%) |
Jan 11, 2021 | 436.46 | 440.31 | 431.32 | 437.04 | 287,243 | -0.86(-0.20%) |
Jan 08, 2021 | 429.17 | 439.24 | 429.16 | 437.90 | 315,396 | +8.75(+2.04%) |
Jan 07, 2021 | 423.58 | 432.41 | 422.02 | 429.16 | 404,391 | +8.19(+1.95%) |
Jan 06, 2021 | 416.53 | 424.87 | 410.04 | 420.96 | 444,532 | +3.68(+0.88%) |
Jan 05, 2021 | 422.58 | 425.72 | 412.53 | 417.29 | 330,190 | -6.06(-1.43%) |