Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 244.44 | 257.30 | 242.00 | 254.48 | 1,799,252 | +15.83(+6.63%) |
Mar 30, 2021 | 239.00 | 239.96 | 235.01 | 238.65 | 1,650,238 | -3.57(-1.47%) |
Mar 29, 2021 | 245.75 | 248.64 | 236.00 | 242.22 | 1,804,766 | -3.78(-1.54%) |
Mar 26, 2021 | 243.56 | 250.78 | 237.61 | 246.00 | 1,391,900 | +2.23(+0.91%) |
Mar 25, 2021 | 246.96 | 250.56 | 241.52 | 243.77 | 1,884,549 | -9.23(-3.65%) |
Mar 24, 2021 | 261.10 | 261.39 | 251.07 | 253.00 | 2,226,934 | -7.98(-3.06%) |
Mar 23, 2021 | 257.09 | 265.46 | 256.42 | 260.98 | 1,499,620 | +2.94(+1.14%) |
Mar 22, 2021 | 250.38 | 260.75 | 250.00 | 258.04 | 1,845,025 | +9.31(+3.74%) |
Mar 19, 2021 | 250.97 | 254.30 | 246.18 | 248.73 | 1,699,500 | -0.72(-0.29%) |
Mar 18, 2021 | 252.57 | 254.17 | 247.01 | 249.45 | 1,975,346 | -9.44(-3.65%) |
Mar 17, 2021 | 263.11 | 263.11 | 244.63 | 258.89 | 4,443,808 | -13.05(-4.80%) |
Mar 16, 2021 | 285.73 | 286.22 | 268.96 | 271.94 | 1,960,486 | -9.82(-3.49%) |
Mar 15, 2021 | 277.98 | 282.00 | 269.51 | 281.76 | 1,718,740 | +4.25(+1.53%) |
Mar 12, 2021 | 281.01 | 281.51 | 270.37 | 277.51 | 1,652,700 | -10.64(-3.69%) |
Mar 11, 2021 | 285.63 | 291.40 | 281.98 | 288.15 | 1,077,829 | +12.87(+4.68%) |
Mar 10, 2021 | 295.74 | 296.50 | 271.45 | 275.28 | 1,491,823 | -15.38(-5.29%) |
Mar 09, 2021 | 283.87 | 292.62 | 274.69 | 290.66 | 1,607,660 | +23.11(+8.64%) |
Mar 08, 2021 | 293.96 | 297.34 | 266.52 | 267.55 | 2,397,864 | -18.25(-6.39%) |
Mar 05, 2021 | 305.94 | 307.86 | 277.37 | 285.80 | 2,693,700 | -14.00(-4.67%) |
Mar 04, 2021 | 308.76 | 319.52 | 289.69 | 299.80 | 2,246,679 | -10.76(-3.46%) |
Mar 03, 2021 | 336.55 | 337.99 | 308.10 | 310.56 | 1,628,855 | -29.60(-8.70%) |
Mar 02, 2021 | 354.75 | 355.25 | 337.85 | 340.16 | 748,140 | -10.83(-3.09%) |
Mar 01, 2021 | 351.66 | 355.71 | 344.28 | 350.99 | 851,442 | +4.73(+1.37%) |
Feb 26, 2021 | 343.22 | 349.04 | 325.86 | 346.26 | 1,217,600 | +9.89(+2.94%) |
Feb 25, 2021 | 344.08 | 352.00 | 331.48 | 336.37 | 2,283,873 | -11.89(-3.41%) |
Feb 24, 2021 | 335.90 | 349.32 | 324.89 | 348.26 | 1,268,141 | +8.68(+2.56%) |
Feb 23, 2021 | 328.28 | 341.94 | 316.47 | 339.58 | 1,245,167 | -4.47(-1.30%) |
Feb 22, 2021 | 364.00 | 365.22 | 344.05 | 344.05 | 991,064 | -25.59(-6.92%) |
Feb 19, 2021 | 371.72 | 377.04 | 365.56 | 369.64 | 791,500 | -0.28(-0.08%) |
Feb 18, 2021 | 352.84 | 372.73 | 351.88 | 369.92 | 1,019,475 | +10.17(+2.83%) |
Feb 17, 2021 | 350.67 | 361.40 | 345.01 | 359.75 | 963,648 | +2.23(+0.62%) |
Feb 16, 2021 | 366.50 | 368.00 | 350.38 | 357.52 | 890,001 | -8.99(-2.45%) |
Feb 12, 2021 | 365.95 | 370.46 | 362.21 | 366.51 | 666,200 | -0.28(-0.08%) |
Feb 11, 2021 | 360.00 | 366.80 | 354.95 | 366.79 | 697,543 | +8.70(+2.43%) |
Feb 10, 2021 | 357.54 | 363.05 | 349.40 | 358.09 | 764,992 | +5.44(+1.54%) |
Feb 09, 2021 | 358.73 | 363.84 | 352.42 | 352.65 | 854,896 | -7.00(-1.95%) |
Feb 08, 2021 | 350.90 | 359.89 | 350.63 | 359.65 | 1,040,831 | +8.65(+2.46%) |
Feb 05, 2021 | 340.01 | 352.26 | 339.96 | 351.00 | 1,040,000 | +10.20(+2.99%) |
Feb 04, 2021 | 330.43 | 342.33 | 328.45 | 340.80 | 979,111 | +14.28(+4.37%) |
Feb 03, 2021 | 333.65 | 334.81 | 322.00 | 326.52 | 753,753 | -5.81(-1.75%) |
Feb 02, 2021 | 317.57 | 333.36 | 317.50 | 332.33 | 1,002,584 | +14.53(+4.57%) |
Feb 01, 2021 | 312.14 | 319.23 | 305.33 | 317.80 | 907,304 | +7.93(+2.56%) |
Jan 29, 2021 | 313.52 | 315.24 | 300.83 | 309.87 | 1,595,700 | -7.29(-2.30%) |
Jan 28, 2021 | 298.12 | 319.25 | 295.98 | 317.16 | 2,099,589 | +20.78(+7.01%) |
Jan 27, 2021 | 298.00 | 313.52 | 284.95 | 296.38 | 1,524,132 | -9.12(-2.99%) |
Jan 26, 2021 | 320.00 | 320.80 | 303.32 | 305.50 | 1,967,911 | -12.89(-4.05%) |
Jan 25, 2021 | 343.99 | 347.00 | 314.14 | 318.39 | 2,100,698 | -23.51(-6.88%) |
Jan 22, 2021 | 340.12 | 344.35 | 338.22 | 341.90 | 759,200 | -0.15(-0.04%) |
Jan 21, 2021 | 339.05 | 345.08 | 337.04 | 342.05 | 704,588 | +5.67(+1.69%) |
Jan 20, 2021 | 337.61 | 340.34 | 333.31 | 336.38 | 790,762 | +2.46(+0.74%) |
Jan 19, 2021 | 332.58 | 334.62 | 325.13 | 333.92 | 1,136,165 | +5.16(+1.57%) |
Jan 15, 2021 | 342.00 | 345.77 | 327.48 | 328.76 | 1,251,000 | -11.24(-3.31%) |
Jan 14, 2021 | 353.70 | 360.82 | 339.63 | 340.00 | 1,057,511 | -14.75(-4.16%) |
Jan 13, 2021 | 350.05 | 359.10 | 343.36 | 354.75 | 866,625 | +6.72(+1.93%) |
Jan 12, 2021 | 345.10 | 349.57 | 339.87 | 348.03 | 869,411 | +5.45(+1.59%) |
Jan 11, 2021 | 339.14 | 347.17 | 333.00 | 342.58 | 1,038,623 | -2.42(-0.70%) |
Jan 08, 2021 | 338.75 | 345.82 | 335.95 | 345.00 | 1,121,600 | +10.43(+3.12%) |
Jan 07, 2021 | 323.31 | 335.06 | 321.58 | 334.57 | 1,339,455 | +16.48(+5.18%) |
Jan 06, 2021 | 327.01 | 328.30 | 317.50 | 318.09 | 1,600,125 | -15.19(-4.56%) |
Jan 05, 2021 | 335.04 | 340.00 | 330.42 | 333.28 | 896,582 | -2.64(-0.79%) |