Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 330.79 | 356.05 | 330.79 | 348.08 | 389,720 | +15.09(+4.53%) |
Mar 30, 2021 | 323.00 | 338.44 | 320.56 | 332.99 | 298,425 | +9.46(+2.92%) |
Mar 29, 2021 | 324.50 | 328.33 | 320.33 | 323.53 | 222,907 | -1.33(-0.41%) |
Mar 26, 2021 | 328.52 | 334.01 | 318.93 | 324.86 | 429,900 | -3.66(-1.11%) |
Mar 25, 2021 | 315.38 | 329.94 | 309.10 | 328.52 | 214,466 | +7.90(+2.46%) |
Mar 24, 2021 | 332.18 | 338.65 | 319.96 | 320.62 | 271,605 | -14.77(-4.40%) |
Mar 23, 2021 | 354.59 | 354.59 | 333.10 | 335.39 | 319,632 | -20.57(-5.78%) |
Mar 22, 2021 | 340.02 | 361.00 | 340.02 | 355.96 | 326,828 | +7.01(+2.01%) |
Mar 19, 2021 | 329.08 | 355.80 | 324.70 | 348.95 | 373,400 | +23.10(+7.09%) |
Mar 18, 2021 | 331.44 | 334.67 | 324.38 | 325.85 | 214,348 | -4.11(-1.25%) |
Mar 17, 2021 | 326.01 | 341.27 | 321.96 | 329.96 | 290,929 | +2.58(+0.79%) |
Mar 16, 2021 | 329.35 | 331.90 | 324.44 | 327.38 | 212,417 | +1.99(+0.61%) |
Mar 15, 2021 | 316.44 | 326.58 | 316.44 | 325.39 | 234,326 | +3.69(+1.15%) |
Mar 12, 2021 | 317.52 | 322.85 | 312.53 | 321.70 | 244,800 | +0.47(+0.15%) |
Mar 11, 2021 | 311.60 | 326.02 | 305.73 | 321.23 | 263,813 | +16.13(+5.29%) |
Mar 10, 2021 | 315.39 | 318.21 | 302.34 | 305.10 | 520,643 | -8.80(-2.80%) |
Mar 09, 2021 | 300.00 | 317.35 | 297.00 | 313.90 | 396,476 | +19.20(+6.52%) |
Mar 08, 2021 | 296.85 | 300.88 | 287.22 | 294.70 | 513,782 | -6.58(-2.18%) |
Mar 05, 2021 | 292.02 | 305.60 | 283.44 | 301.28 | 428,400 | +12.06(+4.17%) |
Mar 04, 2021 | 297.74 | 303.78 | 286.55 | 289.22 | 304,562 | -15.33(-5.03%) |
Mar 03, 2021 | 309.14 | 311.50 | 300.13 | 304.55 | 187,635 | -1.91(-0.62%) |
Mar 02, 2021 | 318.62 | 322.57 | 305.49 | 306.46 | 215,014 | -12.93(-4.05%) |
Mar 01, 2021 | 319.54 | 326.97 | 315.00 | 319.39 | 369,175 | -0.61(-0.19%) |
Feb 26, 2021 | 314.56 | 327.21 | 313.26 | 320.00 | 397,200 | -9.73(-2.95%) |
Feb 25, 2021 | 335.09 | 340.09 | 325.88 | 329.73 | 430,012 | -5.17(-1.54%) |
Feb 24, 2021 | 326.68 | 339.89 | 322.25 | 334.90 | 215,353 | +2.43(+0.73%) |
Feb 23, 2021 | 318.40 | 335.94 | 310.70 | 332.47 | 199,260 | +3.11(+0.94%) |
Feb 22, 2021 | 346.41 | 348.94 | 329.11 | 329.36 | 431,164 | -21.68(-6.18%) |
Feb 19, 2021 | 344.95 | 351.89 | 344.90 | 351.04 | 245,100 | +11.97(+3.53%) |
Feb 18, 2021 | 342.08 | 347.79 | 332.61 | 339.07 | 349,861 | -18.44(-5.16%) |
Feb 17, 2021 | 381.83 | 381.83 | 345.68 | 357.51 | 248,508 | -24.61(-6.44%) |
Feb 16, 2021 | 380.95 | 388.97 | 376.46 | 382.12 | 386,963 | +1.34(+0.35%) |
Feb 12, 2021 | 375.88 | 382.45 | 373.24 | 380.78 | 127,300 | +3.74(+0.99%) |
Feb 11, 2021 | 377.09 | 381.79 | 374.66 | 377.04 | 150,988 | -0.06(-0.02%) |
Feb 10, 2021 | 373.58 | 386.12 | 370.55 | 377.10 | 320,044 | +6.23(+1.68%) |
Feb 09, 2021 | 367.20 | 372.00 | 365.30 | 370.87 | 215,109 | +1.82(+0.49%) |
Feb 08, 2021 | 372.65 | 375.99 | 364.64 | 369.05 | 245,983 | -2.84(-0.76%) |
Feb 05, 2021 | 371.67 | 373.41 | 366.97 | 371.89 | 163,300 | +0.36(+0.10%) |
Feb 04, 2021 | 365.21 | 371.53 | 363.34 | 371.53 | 182,940 | +7.06(+1.94%) |
Feb 03, 2021 | 351.79 | 367.88 | 351.79 | 364.47 | 307,181 | +12.42(+3.53%) |
Feb 02, 2021 | 347.72 | 352.98 | 338.39 | 352.05 | 208,476 | +5.04(+1.45%) |
Feb 01, 2021 | 335.00 | 351.68 | 333.68 | 347.01 | 489,234 | +27.01(+8.44%) |
Jan 29, 2021 | 331.20 | 334.88 | 315.70 | 320.00 | 425,500 | +1.62(+0.51%) |
Jan 28, 2021 | 323.00 | 328.78 | 313.25 | 318.38 | 353,717 | -2.33(-0.73%) |
Jan 27, 2021 | 347.86 | 351.11 | 315.98 | 320.71 | 693,387 | -37.63(-10.50%) |
Jan 26, 2021 | 365.00 | 368.99 | 355.74 | 358.34 | 429,249 | -18.57(-4.93%) |
Jan 25, 2021 | 374.56 | 382.20 | 374.56 | 376.91 | 319,068 | +2.41(+0.64%) |
Jan 22, 2021 | 364.37 | 376.45 | 364.00 | 374.50 | 292,800 | +17.51(+4.90%) |
Jan 21, 2021 | 362.70 | 362.89 | 349.62 | 356.99 | 239,167 | -5.81(-1.60%) |
Jan 20, 2021 | 357.99 | 371.37 | 357.86 | 362.80 | 322,864 | +6.12(+1.72%) |
Jan 19, 2021 | 350.00 | 359.96 | 348.02 | 356.68 | 337,000 | +11.68(+3.39%) |
Jan 15, 2021 | 339.26 | 345.98 | 331.45 | 345.00 | 502,400 | +9.04(+2.69%) |
Jan 14, 2021 | 319.15 | 345.85 | 319.15 | 335.96 | 477,064 | +25.82(+8.33%) |
Jan 13, 2021 | 298.00 | 312.55 | 295.20 | 310.14 | 544,348 | +21.21(+7.34%) |
Jan 12, 2021 | 304.01 | 306.50 | 284.74 | 288.93 | 737,401 | +10.01(+3.59%) |
Jan 11, 2021 | 280.91 | 284.71 | 273.02 | 278.92 | 164,386 | -0.33(-0.12%) |
Jan 08, 2021 | 264.74 | 280.78 | 263.26 | 279.25 | 284,000 | +18.61(+7.14%) |
Jan 07, 2021 | 260.44 | 262.23 | 254.00 | 260.64 | 357,631 | -1.62(-0.62%) |
Jan 06, 2021 | 265.73 | 278.00 | 260.17 | 262.26 | 471,577 | -6.62(-2.46%) |
Jan 05, 2021 | 261.54 | 269.22 | 261.54 | 268.88 | 258,252 | +7.87(+3.02%) |