Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 335.10 | 341.58 | 333.73 | 336.83 | 2,963,214 | +2.61(+0.78%) |
Mar 30, 2021 | 337.89 | 339.02 | 333.36 | 334.23 | 2,722,654 | -6.12(-1.80%) |
Mar 29, 2021 | 335.85 | 341.89 | 335.43 | 340.34 | 3,151,080 | +3.95(+1.17%) |
Mar 26, 2021 | 330.84 | 336.82 | 328.83 | 336.40 | 3,203,381 | +5.43(+1.64%) |
Mar 25, 2021 | 322.82 | 332.34 | 322.30 | 330.97 | 4,506,508 | +7.93(+2.46%) |
Mar 24, 2021 | 327.03 | 327.31 | 321.88 | 323.04 | 3,145,377 | -2.20(-0.68%) |
Mar 23, 2021 | 319.07 | 327.31 | 318.98 | 325.23 | 3,809,266 | +5.59(+1.75%) |
Mar 22, 2021 | 313.87 | 321.25 | 313.62 | 319.64 | 4,252,949 | +5.33(+1.70%) |
Mar 19, 2021 | 309.25 | 314.64 | 308.08 | 314.31 | 5,084,891 | +5.67(+1.84%) |
Mar 18, 2021 | 311.99 | 313.58 | 308.07 | 308.64 | 2,864,531 | -5.93(-1.89%) |
Mar 17, 2021 | 311.53 | 315.83 | 309.73 | 314.58 | 2,795,203 | +1.85(+0.59%) |
Mar 16, 2021 | 315.04 | 315.38 | 312.14 | 312.73 | 3,208,579 | -3.11(-0.99%) |
Mar 15, 2021 | 318.79 | 318.87 | 312.79 | 315.84 | 3,394,378 | -0.60(-0.19%) |
Mar 12, 2021 | 313.54 | 316.91 | 311.15 | 316.44 | 3,329,791 | +2.38(+0.76%) |
Mar 11, 2021 | 315.75 | 316.55 | 312.22 | 314.06 | 4,538,124 | +4.61(+1.49%) |
Mar 10, 2021 | 306.89 | 312.86 | 303.24 | 309.46 | 4,730,749 | +4.83(+1.58%) |
Mar 09, 2021 | 299.83 | 306.06 | 298.83 | 304.63 | 5,671,322 | +7.03(+2.36%) |
Mar 08, 2021 | 304.75 | 308.02 | 297.12 | 297.60 | 5,095,844 | -5.64(-1.86%) |
Mar 05, 2021 | 301.33 | 304.30 | 293.37 | 303.24 | 8,479,039 | -1.64(-0.54%) |
Mar 04, 2021 | 309.02 | 311.15 | 301.06 | 304.88 | 5,721,269 | -4.66(-1.51%) |
Mar 03, 2021 | 313.60 | 313.84 | 309.39 | 309.54 | 4,246,215 | -4.34(-1.38%) |
Mar 02, 2021 | 318.88 | 319.83 | 313.84 | 313.88 | 4,873,395 | -3.16(-1.00%) |
Mar 01, 2021 | 320.33 | 321.09 | 316.65 | 317.04 | 4,869,287 | +0.73(+0.23%) |
Feb 26, 2021 | 320.62 | 320.98 | 316.25 | 316.31 | 3,518,361 | -2.77(-0.87%) |
Feb 25, 2021 | 325.72 | 327.78 | 318.55 | 319.08 | 3,781,780 | -6.50(-2.00%) |
Feb 24, 2021 | 326.62 | 327.30 | 322.89 | 325.58 | 3,458,367 | -1.39(-0.42%) |
Feb 23, 2021 | 334.54 | 335.42 | 326.85 | 326.96 | 3,860,772 | -7.70(-2.30%) |
Feb 22, 2021 | 337.09 | 337.61 | 333.34 | 334.67 | 2,315,664 | -4.36(-1.29%) |
Feb 19, 2021 | 340.86 | 342.04 | 338.84 | 339.02 | 1,924,937 | -2.05(-0.60%) |
Feb 18, 2021 | 336.64 | 342.30 | 336.64 | 341.08 | 2,003,753 | -1.07(-0.31%) |
Feb 17, 2021 | 337.44 | 342.27 | 336.29 | 342.15 | 2,242,702 | +3.86(+1.14%) |
Feb 16, 2021 | 337.51 | 339.59 | 336.42 | 338.29 | 1,912,507 | +1.19(+0.35%) |
Feb 12, 2021 | 336.37 | 337.31 | 334.56 | 337.09 | 2,193,979 | +0.53(+0.16%) |
Feb 11, 2021 | 339.94 | 340.68 | 335.79 | 336.57 | 2,184,079 | -3.75(-1.10%) |
Feb 10, 2021 | 344.98 | 344.98 | 339.36 | 340.31 | 2,257,297 | -3.29(-0.96%) |
Feb 09, 2021 | 344.06 | 345.62 | 342.40 | 343.60 | 2,252,901 | -0.26(-0.08%) |
Feb 08, 2021 | 340.74 | 344.06 | 339.79 | 343.86 | 2,636,343 | +4.45(+1.31%) |
Feb 05, 2021 | 340.73 | 341.01 | 338.38 | 339.41 | 2,266,183 | -0.65(-0.19%) |
Feb 04, 2021 | 340.88 | 342.47 | 338.14 | 340.06 | 3,567,777 | +1.28(+0.38%) |
Feb 03, 2021 | 339.75 | 340.99 | 336.87 | 338.77 | 1,841,510 | -0.35(-0.10%) |
Feb 02, 2021 | 335.49 | 341.15 | 334.49 | 339.13 | 1,996,325 | +4.83(+1.44%) |
Feb 01, 2021 | 334.96 | 336.47 | 333.05 | 334.30 | 2,484,035 | -1.82(-0.54%) |
Jan 29, 2021 | 338.79 | 339.81 | 335.60 | 336.12 | 2,724,769 | -4.42(-1.30%) |
Jan 28, 2021 | 340.34 | 344.88 | 339.60 | 340.54 | 2,357,348 | +0.64(+0.19%) |
Jan 27, 2021 | 346.19 | 348.88 | 338.43 | 339.90 | 3,268,145 | -8.19(-2.35%) |
Jan 26, 2021 | 343.53 | 348.97 | 342.27 | 348.09 | 1,891,578 | +2.96(+0.86%) |
Jan 25, 2021 | 344.16 | 345.21 | 340.31 | 345.14 | 2,867,746 | -0.40(-0.12%) |
Jan 22, 2021 | 346.40 | 347.76 | 343.20 | 345.54 | 2,055,294 | -0.48(-0.14%) |
Jan 21, 2021 | 344.58 | 347.15 | 343.29 | 346.01 | 2,224,402 | +1.43(+0.42%) |
Jan 20, 2021 | 337.99 | 345.15 | 337.06 | 344.58 | 2,897,189 | +6.51(+1.93%) |
Jan 19, 2021 | 345.59 | 346.16 | 336.13 | 338.07 | 4,747,584 | -7.33(-2.12%) |
Jan 15, 2021 | 344.35 | 348.02 | 344.11 | 345.40 | 2,453,833 | -0.18(-0.05%) |
Jan 14, 2021 | 349.07 | 349.54 | 344.83 | 345.58 | 2,475,033 | -4.39(-1.25%) |
Jan 13, 2021 | 347.51 | 351.68 | 346.20 | 349.97 | 2,062,746 | +2.62(+0.76%) |
Jan 12, 2021 | 347.16 | 348.18 | 343.58 | 347.35 | 2,502,704 | +0.18(+0.05%) |
Jan 11, 2021 | 351.53 | 353.83 | 347.02 | 347.17 | 2,686,856 | -5.66(-1.60%) |
Jan 08, 2021 | 351.08 | 353.13 | 347.44 | 352.82 | 2,725,713 | +1.93(+0.55%) |
Jan 07, 2021 | 353.84 | 354.45 | 349.82 | 350.90 | 2,983,934 | -2.00(-0.57%) |
Jan 06, 2021 | 356.52 | 358.41 | 352.55 | 352.90 | 2,788,083 | -5.46(-1.52%) |
Jan 05, 2021 | 361.33 | 362.61 | 357.89 | 358.36 | 2,878,066 | -4.21(-1.16%) |