Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 335.38 | 342.25 | 333.49 | 339.56 | 590,630 | +7.67(+2.31%) |
Mar 30, 2021 | 338.72 | 338.81 | 330.47 | 331.89 | 600,888 | -10.34(-3.02%) |
Mar 29, 2021 | 342.04 | 345.70 | 336.41 | 342.23 | 593,743 | -0.73(-0.21%) |
Mar 26, 2021 | 328.16 | 343.71 | 324.10 | 342.96 | 763,400 | +15.08(+4.60%) |
Mar 25, 2021 | 328.73 | 331.90 | 323.46 | 327.88 | 515,082 | -2.49(-0.75%) |
Mar 24, 2021 | 331.93 | 335.07 | 328.09 | 330.37 | 434,088 | -3.16(-0.95%) |
Mar 23, 2021 | 338.49 | 340.98 | 331.90 | 333.53 | 512,341 | -1.33(-0.40%) |
Mar 22, 2021 | 326.26 | 337.23 | 326.26 | 334.86 | 591,262 | +10.61(+3.27%) |
Mar 19, 2021 | 322.43 | 328.42 | 320.69 | 324.25 | 842,000 | +2.76(+0.86%) |
Mar 18, 2021 | 321.36 | 327.44 | 318.10 | 321.49 | 530,570 | -6.88(-2.10%) |
Mar 17, 2021 | 326.37 | 330.92 | 321.36 | 328.37 | 478,206 | -2.41(-0.73%) |
Mar 16, 2021 | 329.96 | 333.24 | 327.99 | 330.78 | 575,119 | +5.07(+1.56%) |
Mar 15, 2021 | 314.77 | 325.89 | 314.77 | 325.71 | 496,716 | +8.83(+2.79%) |
Mar 12, 2021 | 316.56 | 319.28 | 314.11 | 316.88 | 547,500 | -5.76(-1.79%) |
Mar 11, 2021 | 317.73 | 325.44 | 317.73 | 322.64 | 730,915 | +12.55(+4.05%) |
Mar 10, 2021 | 310.63 | 316.90 | 308.20 | 310.09 | 737,120 | +2.09(+0.68%) |
Mar 09, 2021 | 300.01 | 312.88 | 297.76 | 308.00 | 759,543 | +14.45(+4.92%) |
Mar 08, 2021 | 307.47 | 311.94 | 292.83 | 293.55 | 726,578 | -14.48(-4.70%) |
Mar 05, 2021 | 311.93 | 312.57 | 292.79 | 308.03 | 940,300 | +1.87(+0.61%) |
Mar 04, 2021 | 318.99 | 321.77 | 301.69 | 306.16 | 840,743 | -13.70(-4.28%) |
Mar 03, 2021 | 333.79 | 333.79 | 317.55 | 319.86 | 790,877 | -16.47(-4.90%) |
Mar 02, 2021 | 350.06 | 350.78 | 334.91 | 336.33 | 566,265 | -9.78(-2.83%) |
Mar 01, 2021 | 347.39 | 352.49 | 345.05 | 346.11 | 723,922 | +5.12(+1.50%) |
Feb 26, 2021 | 340.96 | 349.02 | 337.98 | 340.99 | 872,000 | +2.53(+0.75%) |
Feb 25, 2021 | 354.40 | 369.70 | 336.83 | 338.46 | 1,245,414 | -46.91(-12.17%) |
Feb 24, 2021 | 371.67 | 386.68 | 365.05 | 385.37 | 417,677 | +9.81(+2.61%) |
Feb 23, 2021 | 378.00 | 378.47 | 364.85 | 375.56 | 427,090 | -7.64(-1.99%) |
Feb 22, 2021 | 389.12 | 393.61 | 382.03 | 383.20 | 396,434 | -12.17(-3.08%) |
Feb 19, 2021 | 391.20 | 400.60 | 390.09 | 395.37 | 443,400 | +5.56(+1.43%) |
Feb 18, 2021 | 390.46 | 391.55 | 383.39 | 389.81 | 358,121 | -4.09(-1.04%) |
Feb 17, 2021 | 397.65 | 397.65 | 388.39 | 393.90 | 290,942 | -7.96(-1.98%) |
Feb 16, 2021 | 404.89 | 413.19 | 400.81 | 401.86 | 386,605 | -1.74(-0.43%) |
Feb 12, 2021 | 397.64 | 404.16 | 395.13 | 403.60 | 340,600 | +7.47(+1.89%) |
Feb 11, 2021 | 390.39 | 396.62 | 390.39 | 396.13 | 319,501 | +9.54(+2.47%) |
Feb 10, 2021 | 388.97 | 390.31 | 383.35 | 386.59 | 364,294 | +0.20(+0.05%) |
Feb 09, 2021 | 382.00 | 387.92 | 381.52 | 386.39 | 238,776 | +4.42(+1.16%) |
Feb 08, 2021 | 381.11 | 383.76 | 379.48 | 381.97 | 428,929 | +2.49(+0.66%) |
Feb 05, 2021 | 379.72 | 384.66 | 377.43 | 379.48 | 347,400 | +2.07(+0.55%) |
Feb 04, 2021 | 372.59 | 377.63 | 370.75 | 377.41 | 265,118 | +7.34(+1.98%) |
Feb 03, 2021 | 376.67 | 376.99 | 369.81 | 370.07 | 254,688 | -5.05(-1.35%) |
Feb 02, 2021 | 369.97 | 377.99 | 369.97 | 375.12 | 300,443 | +7.18(+1.95%) |
Feb 01, 2021 | 358.10 | 370.43 | 356.27 | 367.94 | 436,705 | +13.57(+3.83%) |
Jan 29, 2021 | 358.29 | 360.85 | 351.87 | 354.37 | 464,700 | -8.50(-2.34%) |
Jan 28, 2021 | 353.36 | 369.54 | 352.93 | 362.87 | 420,318 | +14.02(+4.02%) |
Jan 27, 2021 | 362.21 | 364.98 | 345.45 | 348.85 | 480,143 | -17.79(-4.85%) |
Jan 26, 2021 | 368.12 | 369.87 | 362.97 | 366.64 | 661,722 | -1.23(-0.33%) |
Jan 25, 2021 | 376.59 | 377.65 | 364.51 | 367.87 | 525,423 | -6.70(-1.79%) |
Jan 22, 2021 | 371.23 | 375.83 | 370.79 | 374.57 | 661,600 | +2.71(+0.73%) |
Jan 21, 2021 | 379.57 | 380.21 | 371.74 | 371.86 | 364,887 | -6.79(-1.79%) |
Jan 20, 2021 | 371.89 | 380.75 | 371.47 | 378.65 | 334,850 | +9.14(+2.47%) |
Jan 19, 2021 | 367.27 | 370.76 | 365.27 | 369.51 | 375,453 | +5.23(+1.44%) |
Jan 15, 2021 | 368.85 | 370.57 | 362.22 | 364.28 | 498,100 | -4.77(-1.29%) |
Jan 14, 2021 | 376.00 | 378.36 | 367.61 | 369.05 | 457,749 | -6.53(-1.74%) |
Jan 13, 2021 | 370.94 | 378.85 | 366.49 | 375.58 | 464,651 | +2.31(+0.62%) |
Jan 12, 2021 | 371.38 | 375.85 | 370.57 | 373.27 | 760,751 | -0.06(-0.02%) |
Jan 11, 2021 | 371.65 | 375.00 | 369.02 | 373.33 | 291,179 | -1.33(-0.35%) |
Jan 08, 2021 | 366.56 | 375.78 | 365.00 | 374.66 | 497,700 | +9.64(+2.64%) |
Jan 07, 2021 | 352.61 | 366.17 | 352.61 | 365.02 | 410,011 | +15.12(+4.32%) |
Jan 06, 2021 | 351.85 | 355.35 | 348.53 | 349.90 | 767,188 | -9.93(-2.76%) |
Jan 05, 2021 | 356.78 | 360.50 | 353.73 | 359.83 | 400,335 | +2.16(+0.60%) |