Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 475.58 | 488.60 | 475.58 | 485.18 | 330,229 | +10.35(+2.18%) |
Mar 30, 2021 | 462.78 | 477.15 | 460.82 | 474.83 | 251,418 | +7.76(+1.66%) |
Mar 29, 2021 | 473.65 | 476.94 | 464.15 | 467.07 | 235,493 | -9.89(-2.07%) |
Mar 26, 2021 | 462.91 | 477.52 | 462.82 | 476.96 | 261,200 | +15.70(+3.40%) |
Mar 25, 2021 | 457.70 | 464.24 | 451.68 | 461.26 | 349,011 | -2.55(-0.55%) |
Mar 24, 2021 | 463.34 | 469.01 | 457.04 | 463.81 | 324,395 | +1.16(+0.25%) |
Mar 23, 2021 | 475.81 | 478.90 | 458.75 | 462.65 | 589,229 | -1.12(-0.24%) |
Mar 22, 2021 | 459.63 | 468.25 | 459.16 | 463.77 | 486,476 | +3.82(+0.83%) |
Mar 19, 2021 | 462.59 | 465.54 | 454.20 | 459.95 | 747,000 | -1.16(-0.25%) |
Mar 18, 2021 | 471.82 | 473.85 | 460.31 | 461.11 | 505,088 | -12.17(-2.57%) |
Mar 17, 2021 | 474.42 | 476.01 | 467.94 | 473.28 | 484,467 | -0.62(-0.13%) |
Mar 16, 2021 | 481.19 | 482.20 | 471.01 | 473.90 | 238,138 | -4.21(-0.88%) |
Mar 15, 2021 | 473.38 | 478.81 | 470.63 | 478.11 | 275,964 | +5.26(+1.11%) |
Mar 12, 2021 | 477.50 | 477.50 | 464.80 | 472.85 | 376,300 | -7.90(-1.64%) |
Mar 11, 2021 | 476.88 | 483.90 | 473.93 | 480.75 | 272,265 | +10.24(+2.18%) |
Mar 10, 2021 | 475.31 | 476.55 | 467.43 | 470.51 | 320,482 | +2.16(+0.46%) |
Mar 09, 2021 | 468.62 | 477.56 | 465.78 | 468.35 | 454,367 | +7.71(+1.67%) |
Mar 08, 2021 | 478.14 | 478.65 | 460.56 | 460.64 | 336,022 | -17.51(-3.66%) |
Mar 05, 2021 | 484.81 | 486.11 | 454.16 | 478.15 | 533,100 | -1.49(-0.31%) |
Mar 04, 2021 | 485.97 | 499.32 | 476.73 | 479.64 | 854,806 | -9.91(-2.02%) |
Mar 03, 2021 | 500.27 | 502.85 | 489.15 | 489.55 | 652,643 | -12.07(-2.41%) |
Mar 02, 2021 | 516.78 | 516.78 | 498.38 | 501.62 | 263,952 | -9.86(-1.93%) |
Mar 01, 2021 | 508.31 | 512.84 | 501.65 | 511.48 | 341,114 | +12.05(+2.41%) |
Feb 26, 2021 | 498.63 | 503.97 | 489.79 | 499.43 | 551,600 | +1.81(+0.36%) |
Feb 25, 2021 | 511.31 | 514.95 | 488.98 | 497.62 | 722,090 | -15.07(-2.94%) |
Feb 24, 2021 | 493.73 | 515.82 | 493.73 | 512.69 | 462,900 | +14.67(+2.95%) |
Feb 23, 2021 | 482.77 | 500.27 | 480.42 | 498.02 | 886,311 | +9.71(+1.99%) |
Feb 22, 2021 | 487.19 | 491.45 | 483.52 | 488.31 | 502,140 | -2.63(-0.54%) |
Feb 19, 2021 | 483.92 | 494.91 | 480.30 | 490.94 | 477,300 | +13.29(+2.78%) |
Feb 18, 2021 | 471.86 | 481.81 | 471.86 | 477.65 | 617,912 | -1.93(-0.40%) |
Feb 17, 2021 | 481.08 | 484.99 | 469.97 | 479.58 | 533,721 | -6.43(-1.32%) |
Feb 16, 2021 | 478.12 | 488.53 | 474.48 | 486.01 | 532,757 | +8.27(+1.73%) |
Feb 12, 2021 | 470.46 | 479.18 | 464.00 | 477.74 | 497,700 | +7.66(+1.63%) |
Feb 11, 2021 | 445.53 | 477.68 | 441.01 | 470.08 | 562,598 | +42.61(+9.97%) |
Feb 10, 2021 | 425.88 | 429.26 | 422.19 | 427.47 | 470,616 | +2.20(+0.52%) |
Feb 09, 2021 | 419.52 | 425.40 | 418.07 | 425.27 | 305,527 | +4.96(+1.18%) |
Feb 08, 2021 | 411.96 | 420.31 | 410.01 | 420.31 | 187,431 | +13.20(+3.24%) |
Feb 05, 2021 | 409.27 | 411.89 | 405.60 | 407.11 | 232,000 | -0.23(-0.06%) |
Feb 04, 2021 | 404.47 | 409.36 | 403.31 | 407.34 | 180,353 | +3.65(+0.90%) |
Feb 03, 2021 | 411.00 | 412.14 | 401.78 | 403.69 | 206,896 | -1.50(-0.37%) |
Feb 02, 2021 | 396.38 | 410.31 | 396.38 | 405.19 | 263,377 | +7.86(+1.98%) |
Feb 01, 2021 | 391.67 | 400.33 | 388.45 | 397.33 | 252,513 | +9.50(+2.45%) |
Jan 29, 2021 | 390.51 | 397.69 | 382.49 | 387.83 | 298,900 | -5.20(-1.32%) |
Jan 28, 2021 | 391.05 | 398.68 | 390.29 | 393.03 | 199,124 | +1.67(+0.43%) |
Jan 27, 2021 | 390.13 | 396.47 | 380.64 | 391.36 | 314,399 | -3.80(-0.96%) |
Jan 26, 2021 | 403.18 | 404.36 | 394.01 | 395.16 | 234,590 | -7.47(-1.86%) |
Jan 25, 2021 | 409.23 | 412.40 | 400.38 | 402.63 | 192,474 | -6.21(-1.52%) |
Jan 22, 2021 | 405.40 | 410.58 | 403.60 | 408.84 | 259,200 | +2.64(+0.65%) |
Jan 21, 2021 | 407.51 | 409.01 | 402.97 | 406.20 | 161,620 | -0.35(-0.09%) |
Jan 20, 2021 | 409.47 | 411.50 | 405.02 | 406.55 | 241,932 | +0.71(+0.17%) |
Jan 19, 2021 | 417.10 | 417.78 | 403.42 | 405.84 | 291,509 | -3.38(-0.83%) |
Jan 15, 2021 | 410.74 | 414.27 | 406.63 | 409.22 | 305,800 | -2.76(-0.67%) |
Jan 14, 2021 | 413.62 | 418.75 | 411.55 | 411.98 | 247,168 | -0.47(-0.11%) |
Jan 13, 2021 | 409.20 | 414.19 | 406.82 | 412.45 | 214,661 | +4.50(+1.10%) |
Jan 12, 2021 | 410.67 | 419.21 | 403.33 | 407.95 | 313,060 | -5.84(-1.41%) |
Jan 11, 2021 | 402.12 | 414.54 | 400.19 | 413.79 | 312,554 | +8.32(+2.05%) |
Jan 08, 2021 | 410.00 | 415.45 | 404.64 | 405.47 | 348,400 | -3.63(-0.89%) |
Jan 07, 2021 | 395.90 | 411.96 | 395.15 | 409.10 | 379,861 | +14.28(+3.62%) |
Jan 06, 2021 | 377.22 | 397.12 | 377.22 | 394.82 | 419,510 | +14.25(+3.74%) |
Jan 05, 2021 | 376.51 | 381.81 | 374.97 | 380.57 | 374,746 | +2.44(+0.65%) |