Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 459.53 | 462.42 | 457.75 | 458.84 | 712,973 | +0.46(+0.10%) |
Mar 30, 2021 | 452.96 | 459.03 | 451.70 | 458.38 | 598,633 | +5.63(+1.24%) |
Mar 29, 2021 | 458.55 | 462.94 | 451.39 | 452.75 | 846,621 | -8.34(-1.81%) |
Mar 26, 2021 | 454.05 | 461.31 | 451.93 | 461.09 | 732,167 | +10.44(+2.32%) |
Mar 25, 2021 | 438.12 | 452.24 | 436.01 | 450.65 | 884,489 | +9.35(+2.12%) |
Mar 24, 2021 | 447.97 | 452.30 | 441.25 | 441.30 | 945,032 | -2.79(-0.63%) |
Mar 23, 2021 | 452.99 | 454.75 | 442.46 | 444.08 | 2,648,264 | -12.00(-2.63%) |
Mar 22, 2021 | 458.85 | 459.32 | 454.13 | 456.08 | 956,929 | -2.49(-0.54%) |
Mar 19, 2021 | 457.24 | 462.58 | 454.32 | 458.57 | 1,050,577 | +0.07(+0.02%) |
Mar 18, 2021 | 466.16 | 470.30 | 457.65 | 458.50 | 540,010 | -9.25(-1.98%) |
Mar 17, 2021 | 463.14 | 467.96 | 460.26 | 467.75 | 501,046 | +3.12(+0.67%) |
Mar 16, 2021 | 470.79 | 470.79 | 462.95 | 464.63 | 589,570 | -6.12(-1.30%) |
Mar 15, 2021 | 465.24 | 470.93 | 463.69 | 470.75 | 930,046 | +6.50(+1.40%) |
Mar 12, 2021 | 459.11 | 464.57 | 458.92 | 464.24 | 860,615 | +4.25(+0.92%) |
Mar 11, 2021 | 457.11 | 461.20 | 455.66 | 459.99 | 965,438 | +6.85(+1.51%) |
Mar 10, 2021 | 450.05 | 455.07 | 449.72 | 453.14 | 907,467 | +6.09(+1.36%) |
Mar 09, 2021 | 450.08 | 451.08 | 445.52 | 447.05 | 756,515 | +3.23(+0.73%) |
Mar 08, 2021 | 443.02 | 450.00 | 440.94 | 443.82 | 1,037,617 | +3.32(+0.75%) |
Mar 05, 2021 | 436.12 | 441.55 | 422.18 | 440.50 | 1,056,540 | +10.04(+2.33%) |
Mar 04, 2021 | 438.94 | 441.92 | 423.81 | 430.46 | 1,335,034 | -9.30(-2.12%) |
Mar 03, 2021 | 444.30 | 446.72 | 439.66 | 439.77 | 711,192 | -3.87(-0.87%) |
Mar 02, 2021 | 449.52 | 450.50 | 442.96 | 443.63 | 839,684 | -6.27(-1.39%) |
Mar 01, 2021 | 445.94 | 451.71 | 445.64 | 449.91 | 916,413 | +12.30(+2.81%) |
Feb 26, 2021 | 440.22 | 443.49 | 432.49 | 437.61 | 992,201 | -0.46(-0.11%) |
Feb 25, 2021 | 451.12 | 452.24 | 437.07 | 438.07 | 1,049,076 | -13.91(-3.08%) |
Feb 24, 2021 | 444.60 | 452.74 | 444.02 | 451.99 | 572,133 | +8.13(+1.83%) |
Feb 23, 2021 | 438.88 | 445.14 | 431.99 | 443.86 | 1,408,095 | +0.86(+0.19%) |
Feb 22, 2021 | 441.53 | 446.79 | 441.53 | 443.00 | 764,159 | -1.39(-0.31%) |
Feb 19, 2021 | 440.29 | 445.63 | 440.18 | 444.39 | 824,444 | +6.29(+1.44%) |
Feb 18, 2021 | 439.73 | 440.64 | 435.90 | 438.09 | 677,953 | -4.74(-1.07%) |
Feb 17, 2021 | 442.40 | 444.22 | 438.70 | 442.84 | 568,886 | -2.42(-0.54%) |
Feb 16, 2021 | 449.12 | 449.75 | 443.97 | 445.25 | 505,702 | -0.76(-0.17%) |
Feb 12, 2021 | 443.74 | 446.62 | 443.00 | 446.01 | 388,731 | +1.34(+0.30%) |
Feb 11, 2021 | 443.58 | 445.92 | 439.05 | 444.67 | 743,031 | +2.72(+0.62%) |
Feb 10, 2021 | 444.13 | 445.45 | 438.98 | 441.95 | 631,291 | -0.38(-0.09%) |
Feb 09, 2021 | 440.56 | 443.78 | 439.65 | 442.33 | 510,896 | +1.32(+0.30%) |
Feb 08, 2021 | 437.15 | 441.19 | 435.97 | 441.01 | 823,628 | +6.79(+1.56%) |
Feb 05, 2021 | 433.61 | 434.43 | 431.06 | 434.22 | 533,726 | +4.60(+1.07%) |
Feb 04, 2021 | 425.10 | 430.22 | 424.58 | 429.62 | 487,121 | +5.99(+1.41%) |
Feb 03, 2021 | 424.12 | 425.36 | 420.26 | 423.62 | 618,353 | +0.09(+0.02%) |
Feb 02, 2021 | 422.69 | 424.32 | 419.89 | 423.54 | 871,638 | +5.12(+1.22%) |
Feb 01, 2021 | 414.03 | 419.24 | 410.81 | 418.42 | 707,379 | +8.60(+2.10%) |
Jan 29, 2021 | 417.99 | 418.70 | 408.63 | 409.82 | 1,112,771 | -8.09(-1.94%) |
Jan 28, 2021 | 417.91 | 421.22 | 416.59 | 417.91 | 1,079,019 | +3.14(+0.76%) |
Jan 27, 2021 | 418.59 | 420.93 | 412.97 | 414.77 | 1,382,529 | -10.73(-2.52%) |
Jan 26, 2021 | 432.03 | 432.95 | 425.26 | 425.50 | 762,251 | -4.30(-1.00%) |
Jan 25, 2021 | 430.58 | 435.02 | 425.61 | 429.80 | 825,817 | -1.68(-0.39%) |
Jan 22, 2021 | 427.00 | 431.72 | 425.88 | 431.48 | 818,727 | +1.60(+0.37%) |
Jan 21, 2021 | 433.57 | 434.04 | 429.58 | 429.89 | 688,434 | -2.86(-0.66%) |
Jan 20, 2021 | 430.33 | 432.96 | 429.74 | 432.74 | 1,158,218 | +4.39(+1.02%) |
Jan 19, 2021 | 429.00 | 429.30 | 426.14 | 428.36 | 986,965 | +3.84(+0.90%) |
Jan 15, 2021 | 423.81 | 426.37 | 420.05 | 424.52 | 1,062,984 | -4.59(-1.07%) |
Jan 14, 2021 | 427.64 | 431.64 | 427.50 | 429.11 | 1,395,802 | +4.12(+0.97%) |
Jan 13, 2021 | 428.72 | 429.39 | 424.66 | 424.99 | 916,604 | -4.08(-0.95%) |
Jan 12, 2021 | 425.03 | 429.53 | 425.03 | 429.07 | 844,695 | +4.96(+1.17%) |
Jan 11, 2021 | 418.44 | 425.48 | 417.97 | 424.11 | 691,043 | +0.71(+0.17%) |
Jan 08, 2021 | 425.70 | 426.49 | 418.60 | 423.40 | 1,027,437 | -0.67(-0.16%) |
Jan 07, 2021 | 421.51 | 424.84 | 421.41 | 424.08 | 1,097,880 | +4.54(+1.08%) |
Jan 06, 2021 | 406.69 | 422.26 | 406.13 | 419.54 | 2,394,155 | +15.98(+3.96%) |
Jan 05, 2021 | 397.30 | 405.33 | 397.22 | 403.55 | 1,582,319 | +5.88(+1.48%) |