Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 311.76 | 321.83 | 307.80 | 318.73 | 328,091 | +8.85(+2.86%) |
Mar 30, 2021 | 301.74 | 310.32 | 298.96 | 309.88 | 217,173 | +4.11(+1.34%) |
Mar 29, 2021 | 301.94 | 307.96 | 301.40 | 305.77 | 240,327 | +4.37(+1.45%) |
Mar 26, 2021 | 295.73 | 302.05 | 290.47 | 301.40 | 236,400 | +7.26(+2.47%) |
Mar 25, 2021 | 294.43 | 296.31 | 284.59 | 294.14 | 204,969 | -0.07(-0.02%) |
Mar 24, 2021 | 298.74 | 301.50 | 291.85 | 294.21 | 289,379 | -4.41(-1.48%) |
Mar 23, 2021 | 305.17 | 308.89 | 297.10 | 298.62 | 290,098 | -7.54(-2.46%) |
Mar 22, 2021 | 302.87 | 307.31 | 302.24 | 306.16 | 315,666 | +6.35(+2.12%) |
Mar 19, 2021 | 299.91 | 303.36 | 295.30 | 299.81 | 529,600 | +0.95(+0.32%) |
Mar 18, 2021 | 301.53 | 302.32 | 296.12 | 298.86 | 351,291 | -5.80(-1.90%) |
Mar 17, 2021 | 305.76 | 308.90 | 300.48 | 304.66 | 354,262 | -4.03(-1.31%) |
Mar 16, 2021 | 309.03 | 315.34 | 305.96 | 308.69 | 494,229 | +1.51(+0.49%) |
Mar 15, 2021 | 300.85 | 308.56 | 299.60 | 307.18 | 206,502 | +3.63(+1.20%) |
Mar 12, 2021 | 300.34 | 304.76 | 297.25 | 303.55 | 237,800 | -0.82(-0.27%) |
Mar 11, 2021 | 300.91 | 306.14 | 298.04 | 304.37 | 243,243 | +8.09(+2.73%) |
Mar 10, 2021 | 299.25 | 305.51 | 295.57 | 296.28 | 256,434 | -0.52(-0.18%) |
Mar 09, 2021 | 291.48 | 307.00 | 290.83 | 296.80 | 325,986 | +10.88(+3.81%) |
Mar 08, 2021 | 296.45 | 305.42 | 285.33 | 285.92 | 320,323 | -15.30(-5.08%) |
Mar 05, 2021 | 296.50 | 302.57 | 281.00 | 301.22 | 412,100 | +5.59(+1.89%) |
Mar 04, 2021 | 306.29 | 311.65 | 289.52 | 295.63 | 331,724 | -11.97(-3.89%) |
Mar 03, 2021 | 323.14 | 325.26 | 306.70 | 307.60 | 297,146 | -17.71(-5.44%) |
Mar 02, 2021 | 325.56 | 327.78 | 318.46 | 325.31 | 204,376 | +1.05(+0.32%) |
Mar 01, 2021 | 328.55 | 330.98 | 322.94 | 324.26 | 196,864 | -0.29(-0.09%) |
Feb 26, 2021 | 322.01 | 327.82 | 314.43 | 324.55 | 430,000 | +4.08(+1.27%) |
Feb 25, 2021 | 324.02 | 326.93 | 317.59 | 320.47 | 302,283 | -3.31(-1.02%) |
Feb 24, 2021 | 320.40 | 327.73 | 316.75 | 323.78 | 224,458 | +2.09(+0.65%) |
Feb 23, 2021 | 315.95 | 323.01 | 310.50 | 321.69 | 335,092 | -1.06(-0.33%) |
Feb 22, 2021 | 330.39 | 332.84 | 321.92 | 322.75 | 324,024 | -9.22(-2.78%) |
Feb 19, 2021 | 320.88 | 333.62 | 317.01 | 331.97 | 360,300 | +9.89(+3.07%) |
Feb 18, 2021 | 312.14 | 326.00 | 311.89 | 322.08 | 493,335 | +5.78(+1.83%) |
Feb 17, 2021 | 317.99 | 321.74 | 314.00 | 316.30 | 349,326 | -6.48(-2.01%) |
Feb 16, 2021 | 329.00 | 334.49 | 319.22 | 322.78 | 413,199 | -5.58(-1.70%) |
Feb 12, 2021 | 324.54 | 328.98 | 321.90 | 328.36 | 224,100 | +5.43(+1.68%) |
Feb 11, 2021 | 324.73 | 327.43 | 319.49 | 322.93 | 273,052 | -1.58(-0.49%) |
Feb 10, 2021 | 326.29 | 327.31 | 321.67 | 324.51 | 277,827 | +0.03(+0.01%) |
Feb 09, 2021 | 326.60 | 327.91 | 321.84 | 324.48 | 212,577 | -1.38(-0.42%) |
Feb 08, 2021 | 330.40 | 331.56 | 323.59 | 325.86 | 211,958 | -1.99(-0.61%) |
Feb 05, 2021 | 326.85 | 331.30 | 323.85 | 327.85 | 255,400 | +3.07(+0.95%) |
Feb 04, 2021 | 327.73 | 332.89 | 323.07 | 324.78 | 411,290 | -1.45(-0.44%) |
Feb 03, 2021 | 327.92 | 335.97 | 321.01 | 326.23 | 792,342 | -21.61(-6.21%) |
Feb 02, 2021 | 346.13 | 351.45 | 339.66 | 347.84 | 295,956 | +5.98(+1.75%) |
Feb 01, 2021 | 345.64 | 353.07 | 341.67 | 341.86 | 304,622 | -6.39(-1.83%) |
Jan 29, 2021 | 345.88 | 354.69 | 337.93 | 348.25 | 423,200 | -6.88(-1.94%) |
Jan 28, 2021 | 340.00 | 387.40 | 334.37 | 355.13 | 973,871 | +26.53(+8.07%) |
Jan 27, 2021 | 333.05 | 342.69 | 327.13 | 328.60 | 581,912 | -12.29(-3.61%) |
Jan 26, 2021 | 349.69 | 350.00 | 339.47 | 340.89 | 455,737 | -7.43(-2.13%) |
Jan 25, 2021 | 348.98 | 352.70 | 345.34 | 348.32 | 397,022 | +0.42(+0.12%) |
Jan 22, 2021 | 347.91 | 349.40 | 345.01 | 347.90 | 174,300 | -0.66(-0.19%) |
Jan 21, 2021 | 350.41 | 352.28 | 341.77 | 348.56 | 298,789 | +0.69(+0.20%) |
Jan 20, 2021 | 339.12 | 353.49 | 337.84 | 347.87 | 595,218 | +11.57(+3.44%) |
Jan 19, 2021 | 332.63 | 338.99 | 325.99 | 336.30 | 268,005 | +6.61(+2.00%) |
Jan 15, 2021 | 316.26 | 333.66 | 316.26 | 329.69 | 381,500 | +11.38(+3.58%) |
Jan 14, 2021 | 322.77 | 326.18 | 316.83 | 318.31 | 388,577 | -5.40(-1.67%) |
Jan 13, 2021 | 323.53 | 327.35 | 321.93 | 323.71 | 311,046 | -0.96(-0.30%) |
Jan 12, 2021 | 323.23 | 328.59 | 322.06 | 324.67 | 339,493 | +0.08(+0.02%) |
Jan 11, 2021 | 320.53 | 326.15 | 320.00 | 324.59 | 314,463 | +0.53(+0.16%) |
Jan 08, 2021 | 325.04 | 330.80 | 320.46 | 324.06 | 292,600 | +0.50(+0.15%) |
Jan 07, 2021 | 321.62 | 327.65 | 318.16 | 323.56 | 330,158 | +1.95(+0.61%) |
Jan 06, 2021 | 315.87 | 324.66 | 315.72 | 321.61 | 301,520 | -0.99(-0.31%) |
Jan 05, 2021 | 316.79 | 326.29 | 316.73 | 322.60 | 263,041 | +5.87(+1.85%) |