Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 637.30 | 647.05 | 626.64 | 640.39 | 438,721 | +4.48(+0.70%) |
Mar 30, 2021 | 640.96 | 648.05 | 634.42 | 635.91 | 319,179 | -12.25(-1.89%) |
Mar 29, 2021 | 645.48 | 651.35 | 635.12 | 648.16 | 479,261 | +3.97(+0.62%) |
Mar 26, 2021 | 625.98 | 644.59 | 622.37 | 644.19 | 425,442 | +14.62(+2.32%) |
Mar 25, 2021 | 628.99 | 631.55 | 617.56 | 629.58 | 410,174 | +5.45(+0.87%) |
Mar 24, 2021 | 632.26 | 636.77 | 620.16 | 624.13 | 561,545 | -12.66(-1.99%) |
Mar 23, 2021 | 635.22 | 644.39 | 622.49 | 636.79 | 463,635 | +8.56(+1.36%) |
Mar 22, 2021 | 612.25 | 631.00 | 612.25 | 628.23 | 509,081 | +12.84(+2.09%) |
Mar 19, 2021 | 612.58 | 624.63 | 609.50 | 615.39 | 709,742 | +5.87(+0.96%) |
Mar 18, 2021 | 611.28 | 615.70 | 602.29 | 609.52 | 608,914 | -9.07(-1.47%) |
Mar 17, 2021 | 627.94 | 629.85 | 615.65 | 618.58 | 498,884 | -14.02(-2.22%) |
Mar 16, 2021 | 634.52 | 642.73 | 630.47 | 632.60 | 306,681 | +1.68(+0.27%) |
Mar 15, 2021 | 624.05 | 636.54 | 624.05 | 630.93 | 623,365 | +1.46(+0.23%) |
Mar 12, 2021 | 607.31 | 630.78 | 605.74 | 629.47 | 762,060 | +12.64(+2.05%) |
Mar 11, 2021 | 604.00 | 623.05 | 604.00 | 616.83 | 776,422 | +14.97(+2.49%) |
Mar 10, 2021 | 598.00 | 608.38 | 589.91 | 601.86 | 1,092,695 | +15.07(+2.57%) |
Mar 09, 2021 | 576.60 | 593.48 | 571.89 | 586.79 | 812,718 | +26.19(+4.67%) |
Mar 08, 2021 | 570.15 | 580.16 | 559.76 | 560.60 | 1,092,910 | -14.74(-2.56%) |
Mar 05, 2021 | 571.37 | 580.92 | 552.88 | 575.34 | 917,211 | +6.59(+1.16%) |
Mar 04, 2021 | 580.25 | 591.00 | 567.50 | 568.75 | 997,540 | -7.32(-1.27%) |
Mar 03, 2021 | 594.36 | 601.36 | 574.11 | 576.07 | 670,080 | -27.05(-4.49%) |
Mar 02, 2021 | 609.34 | 611.88 | 593.11 | 603.13 | 870,622 | -7.74(-1.27%) |
Mar 01, 2021 | 611.86 | 620.69 | 604.96 | 610.86 | 992,303 | -0.07(-0.01%) |
Feb 26, 2021 | 606.69 | 622.16 | 603.08 | 610.94 | 1,038,508 | +9.39(+1.56%) |
Feb 25, 2021 | 600.25 | 607.24 | 588.03 | 601.54 | 1,450,971 | -0.59(-0.10%) |
Feb 24, 2021 | 620.79 | 622.64 | 600.75 | 602.14 | 1,141,914 | -18.68(-3.01%) |
Feb 23, 2021 | 622.89 | 628.80 | 616.47 | 620.82 | 924,623 | -5.32(-0.85%) |
Feb 22, 2021 | 635.85 | 635.85 | 621.27 | 626.14 | 863,915 | -12.09(-1.89%) |
Feb 19, 2021 | 651.84 | 657.13 | 632.63 | 638.22 | 775,051 | -5.01(-0.78%) |
Feb 18, 2021 | 650.14 | 650.14 | 640.48 | 643.23 | 1,028,300 | -8.32(-1.28%) |
Feb 17, 2021 | 645.43 | 657.08 | 642.38 | 651.56 | 598,630 | +5.95(+0.92%) |
Feb 16, 2021 | 678.96 | 679.30 | 642.21 | 645.61 | 657,789 | -20.38(-3.06%) |
Feb 12, 2021 | 667.32 | 679.46 | 656.80 | 665.99 | 680,727 | -7.40(-1.10%) |
Feb 11, 2021 | 702.99 | 711.78 | 667.20 | 673.39 | 851,111 | -31.24(-4.43%) |
Feb 10, 2021 | 710.21 | 711.69 | 702.03 | 704.63 | 496,480 | +0.50(+0.07%) |
Feb 09, 2021 | 705.04 | 708.63 | 696.74 | 704.14 | 319,485 | +2.87(+0.41%) |
Feb 08, 2021 | 704.65 | 707.96 | 693.52 | 701.26 | 396,117 | -6.46(-0.91%) |
Feb 05, 2021 | 702.87 | 709.60 | 695.20 | 707.72 | 403,086 | +6.92(+0.99%) |
Feb 04, 2021 | 713.10 | 713.10 | 696.20 | 700.80 | 448,797 | -7.49(-1.06%) |
Feb 03, 2021 | 716.92 | 718.71 | 699.84 | 708.28 | 341,161 | -12.84(-1.78%) |
Feb 02, 2021 | 713.16 | 722.79 | 711.46 | 721.12 | 613,736 | +11.12(+1.57%) |
Feb 01, 2021 | 692.40 | 712.66 | 686.34 | 710.00 | 366,417 | +15.73(+2.26%) |
Jan 29, 2021 | 684.49 | 699.47 | 681.51 | 694.27 | 520,111 | +1.62(+0.23%) |
Jan 28, 2021 | 680.34 | 701.28 | 679.40 | 692.65 | 479,714 | +6.13(+0.89%) |
Jan 27, 2021 | 691.80 | 691.80 | 684.93 | 686.52 | 525,119 | -3.32(-0.48%) |
Jan 26, 2021 | 676.75 | 690.56 | 675.12 | 689.85 | 394,310 | +11.34(+1.67%) |
Jan 25, 2021 | 683.49 | 683.86 | 674.94 | 678.51 | 336,496 | +1.88(+0.28%) |
Jan 22, 2021 | 675.72 | 683.93 | 675.72 | 676.64 | 516,700 | +1.18(+0.17%) |
Jan 21, 2021 | 682.32 | 684.06 | 672.51 | 675.45 | 339,275 | -7.36(-1.08%) |
Jan 20, 2021 | 673.89 | 689.18 | 670.86 | 682.81 | 486,146 | +10.71(+1.59%) |
Jan 19, 2021 | 672.57 | 678.35 | 667.70 | 672.10 | 595,249 | +8.03(+1.21%) |
Jan 15, 2021 | 648.28 | 666.03 | 648.08 | 664.06 | 586,084 | +16.97(+2.62%) |
Jan 14, 2021 | 646.51 | 650.10 | 642.66 | 647.09 | 564,953 | -0.42(-0.07%) |
Jan 13, 2021 | 639.38 | 648.88 | 636.86 | 647.51 | 485,290 | +12.75(+2.01%) |
Jan 12, 2021 | 639.26 | 639.67 | 619.93 | 634.76 | 439,381 | -5.50(-0.86%) |
Jan 11, 2021 | 653.96 | 656.74 | 638.77 | 640.26 | 536,018 | -9.45(-1.45%) |
Jan 08, 2021 | 643.94 | 655.52 | 641.54 | 649.71 | 665,273 | +12.66(+1.99%) |
Jan 07, 2021 | 631.66 | 642.00 | 628.93 | 637.05 | 743,962 | +9.39(+1.50%) |
Jan 06, 2021 | 642.71 | 644.14 | 622.86 | 627.66 | 605,983 | -21.19(-3.27%) |
Jan 05, 2021 | 654.91 | 655.71 | 647.62 | 648.85 | 504,740 | -0.96(-0.15%) |