Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 300.23 | 306.50 | 299.14 | 299.14 | 379,076 | -2.67(-0.88%) |
Mar 30, 2021 | 304.86 | 309.03 | 294.75 | 301.80 | 421,743 | -12.22(-3.89%) |
Mar 29, 2021 | 316.88 | 319.03 | 312.12 | 314.03 | 311,487 | -1.62(-0.51%) |
Mar 26, 2021 | 312.73 | 316.11 | 309.20 | 315.64 | 175,578 | +4.31(+1.39%) |
Mar 25, 2021 | 311.59 | 312.01 | 308.14 | 311.33 | 200,850 | -0.17(-0.06%) |
Mar 24, 2021 | 311.17 | 314.97 | 308.04 | 311.51 | 265,751 | +0.92(+0.30%) |
Mar 23, 2021 | 304.79 | 313.94 | 304.68 | 310.58 | 270,403 | +5.84(+1.92%) |
Mar 22, 2021 | 301.47 | 305.42 | 300.42 | 304.75 | 263,390 | +2.85(+0.94%) |
Mar 19, 2021 | 301.67 | 307.74 | 299.82 | 301.90 | 622,365 | +1.30(+0.43%) |
Mar 18, 2021 | 303.12 | 306.04 | 299.06 | 300.60 | 279,733 | -6.01(-1.96%) |
Mar 17, 2021 | 308.23 | 310.31 | 301.12 | 306.61 | 194,743 | -1.42(-0.46%) |
Mar 16, 2021 | 310.41 | 314.27 | 306.91 | 308.03 | 203,997 | -0.74(-0.24%) |
Mar 15, 2021 | 304.02 | 309.46 | 302.77 | 308.76 | 248,012 | +7.39(+2.45%) |
Mar 12, 2021 | 302.84 | 304.09 | 298.18 | 301.38 | 353,014 | -1.78(-0.59%) |
Mar 11, 2021 | 302.87 | 306.36 | 301.07 | 303.16 | 254,246 | +0.44(+0.14%) |
Mar 10, 2021 | 303.57 | 307.21 | 301.25 | 302.72 | 225,059 | -0.19(-0.06%) |
Mar 09, 2021 | 308.18 | 312.41 | 301.55 | 302.92 | 310,171 | -3.31(-1.08%) |
Mar 08, 2021 | 305.59 | 309.99 | 299.52 | 306.22 | 243,373 | +1.60(+0.53%) |
Mar 05, 2021 | 297.62 | 305.01 | 293.85 | 304.62 | 254,083 | +8.88(+3.00%) |
Mar 04, 2021 | 300.04 | 304.53 | 293.64 | 295.74 | 238,417 | -3.66(-1.22%) |
Mar 03, 2021 | 299.77 | 301.79 | 297.12 | 299.41 | 260,020 | -1.99(-0.66%) |
Mar 02, 2021 | 302.44 | 302.63 | 296.91 | 301.39 | 251,683 | -0.25(-0.08%) |
Mar 01, 2021 | 296.53 | 303.00 | 294.37 | 301.65 | 244,850 | +7.05(+2.39%) |
Feb 26, 2021 | 287.72 | 296.64 | 286.12 | 294.60 | 403,150 | +9.27(+3.25%) |
Feb 25, 2021 | 289.78 | 292.82 | 285.20 | 285.33 | 215,281 | -4.89(-1.69%) |
Feb 24, 2021 | 291.13 | 292.01 | 285.00 | 290.23 | 282,900 | -1.78(-0.61%) |
Feb 23, 2021 | 293.35 | 294.52 | 290.19 | 292.01 | 218,525 | -1.04(-0.36%) |
Feb 22, 2021 | 299.76 | 299.76 | 292.24 | 293.05 | 202,598 | -9.46(-3.13%) |
Feb 19, 2021 | 308.53 | 308.88 | 302.05 | 302.51 | 195,664 | -4.65(-1.51%) |
Feb 18, 2021 | 302.94 | 310.10 | 302.25 | 307.16 | 139,679 | +3.34(+1.10%) |
Feb 17, 2021 | 299.74 | 305.07 | 299.74 | 303.83 | 185,554 | +2.35(+0.78%) |
Feb 16, 2021 | 305.27 | 308.58 | 300.48 | 301.47 | 144,833 | -3.28(-1.08%) |
Feb 12, 2021 | 304.89 | 308.95 | 302.68 | 304.75 | 119,762 | -1.10(-0.36%) |
Feb 11, 2021 | 300.83 | 306.16 | 298.51 | 305.85 | 233,690 | +7.45(+2.50%) |
Feb 10, 2021 | 304.75 | 307.35 | 298.13 | 298.40 | 171,645 | -4.04(-1.34%) |
Feb 09, 2021 | 309.77 | 312.17 | 301.54 | 302.44 | 215,730 | -7.09(-2.29%) |
Feb 08, 2021 | 309.50 | 311.04 | 307.64 | 309.53 | 128,624 | +2.87(+0.94%) |
Feb 05, 2021 | 306.99 | 308.02 | 304.79 | 306.65 | 166,527 | +2.05(+0.67%) |
Feb 04, 2021 | 302.60 | 305.09 | 301.80 | 304.60 | 205,522 | +0.47(+0.16%) |
Feb 03, 2021 | 304.48 | 307.58 | 302.48 | 304.12 | 147,806 | -2.27(-0.74%) |
Feb 02, 2021 | 303.26 | 306.93 | 301.53 | 306.39 | 240,624 | +5.25(+1.74%) |
Feb 01, 2021 | 294.57 | 301.98 | 294.57 | 301.14 | 207,058 | +9.57(+3.28%) |
Jan 29, 2021 | 296.58 | 298.64 | 290.37 | 291.58 | 544,687 | -6.22(-2.09%) |
Jan 28, 2021 | 304.02 | 308.05 | 296.74 | 297.80 | 248,410 | -3.76(-1.25%) |
Jan 27, 2021 | 298.93 | 303.11 | 295.91 | 301.56 | 360,872 | +0.76(+0.25%) |
Jan 26, 2021 | 306.86 | 306.86 | 300.56 | 300.80 | 244,542 | -5.42(-1.77%) |
Jan 25, 2021 | 308.21 | 310.07 | 299.06 | 306.22 | 265,640 | -2.61(-0.85%) |
Jan 22, 2021 | 312.54 | 313.95 | 308.68 | 308.83 | 200,330 | -4.33(-1.38%) |
Jan 21, 2021 | 314.82 | 317.50 | 312.95 | 313.16 | 232,322 | -2.63(-0.83%) |
Jan 20, 2021 | 311.02 | 317.05 | 308.35 | 315.80 | 249,457 | +7.81(+2.54%) |
Jan 19, 2021 | 307.90 | 309.33 | 304.53 | 307.98 | 213,692 | +1.11(+0.36%) |
Jan 15, 2021 | 307.32 | 309.52 | 304.65 | 306.87 | 180,318 | -2.35(-0.76%) |
Jan 14, 2021 | 318.94 | 319.49 | 307.73 | 309.23 | 201,901 | -9.98(-3.13%) |
Jan 13, 2021 | 324.10 | 324.10 | 317.92 | 319.21 | 149,309 | -4.29(-1.33%) |
Jan 12, 2021 | 319.99 | 324.47 | 319.90 | 323.50 | 190,693 | +3.08(+0.96%) |
Jan 11, 2021 | 320.65 | 322.51 | 318.54 | 320.42 | 144,365 | -2.12(-0.66%) |
Jan 08, 2021 | 323.06 | 325.68 | 318.73 | 322.55 | 171,919 | +0.05(+0.01%) |
Jan 07, 2021 | 320.36 | 324.86 | 320.36 | 322.50 | 212,413 | +2.09(+0.65%) |
Jan 06, 2021 | 317.26 | 323.31 | 315.05 | 320.40 | 260,198 | +2.56(+0.80%) |
Jan 05, 2021 | 317.77 | 321.63 | 314.76 | 317.85 | 154,887 | -0.97(-0.31%) |