Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 341.21 | 345.49 | 325.20 | 329.27 | 900,750 | -7.66(-2.27%) |
Mar 30, 2021 | 331.47 | 341.34 | 331.47 | 336.93 | 512,849 | +2.87(+0.86%) |
Mar 29, 2021 | 336.75 | 340.25 | 331.76 | 334.05 | 566,639 | -0.53(-0.16%) |
Mar 26, 2021 | 336.31 | 338.17 | 328.95 | 334.58 | 720,966 | +7.85(+2.40%) |
Mar 25, 2021 | 316.57 | 328.53 | 311.05 | 326.73 | 497,653 | +10.77(+3.41%) |
Mar 24, 2021 | 314.44 | 321.47 | 313.75 | 315.96 | 389,993 | +5.76(+1.86%) |
Mar 23, 2021 | 314.81 | 316.09 | 306.32 | 310.21 | 668,288 | -5.33(-1.69%) |
Mar 22, 2021 | 325.17 | 325.72 | 312.44 | 315.54 | 1,033,480 | -10.04(-3.08%) |
Mar 19, 2021 | 330.87 | 331.18 | 325.02 | 325.58 | 662,730 | -7.58(-2.28%) |
Mar 18, 2021 | 334.31 | 338.41 | 331.07 | 333.16 | 377,936 | -0.20(-0.06%) |
Mar 17, 2021 | 332.05 | 333.75 | 327.17 | 333.37 | 339,423 | +2.27(+0.69%) |
Mar 16, 2021 | 337.00 | 338.21 | 330.43 | 331.09 | 411,070 | -5.91(-1.75%) |
Mar 15, 2021 | 335.96 | 338.53 | 331.67 | 337.00 | 309,675 | -0.12(-0.04%) |
Mar 12, 2021 | 334.52 | 337.73 | 331.65 | 337.12 | 272,414 | +2.99(+0.90%) |
Mar 11, 2021 | 339.11 | 342.79 | 331.41 | 334.13 | 373,554 | -0.08(-0.02%) |
Mar 10, 2021 | 325.98 | 336.06 | 323.57 | 334.21 | 367,347 | +7.90(+2.42%) |
Mar 09, 2021 | 329.42 | 330.54 | 323.99 | 326.31 | 302,335 | -1.27(-0.39%) |
Mar 08, 2021 | 323.56 | 333.99 | 321.85 | 327.58 | 483,300 | +4.23(+1.31%) |
Mar 05, 2021 | 327.66 | 329.22 | 310.20 | 323.36 | 1,058,552 | +0.07(+0.02%) |
Mar 04, 2021 | 328.89 | 332.36 | 316.26 | 323.29 | 473,637 | -7.33(-2.22%) |
Mar 03, 2021 | 329.58 | 334.88 | 329.58 | 330.62 | 418,698 | +0.60(+0.18%) |
Mar 02, 2021 | 341.52 | 342.80 | 328.05 | 330.02 | 602,829 | -10.76(-3.16%) |
Mar 01, 2021 | 338.43 | 346.66 | 336.94 | 340.78 | 739,725 | +10.48(+3.17%) |
Feb 26, 2021 | 329.74 | 332.93 | 323.01 | 330.30 | 481,086 | +1.11(+0.34%) |
Feb 25, 2021 | 340.01 | 340.01 | 327.01 | 329.19 | 403,344 | -11.02(-3.24%) |
Feb 24, 2021 | 329.23 | 340.95 | 326.92 | 340.21 | 571,657 | +11.51(+3.50%) |
Feb 23, 2021 | 323.34 | 330.33 | 314.43 | 328.70 | 550,449 | +7.55(+2.35%) |
Feb 22, 2021 | 327.16 | 328.55 | 320.27 | 321.15 | 503,281 | -8.07(-2.45%) |
Feb 19, 2021 | 321.19 | 331.60 | 319.89 | 329.22 | 641,787 | +10.95(+3.44%) |
Feb 18, 2021 | 316.00 | 319.04 | 312.81 | 318.27 | 289,410 | -0.15(-0.05%) |
Feb 17, 2021 | 315.91 | 318.87 | 309.11 | 318.41 | 366,796 | -0.34(-0.11%) |
Feb 16, 2021 | 325.19 | 326.92 | 314.81 | 318.75 | 480,360 | -5.07(-1.57%) |
Feb 12, 2021 | 310.46 | 325.27 | 310.46 | 323.83 | 591,217 | +12.01(+3.85%) |
Feb 11, 2021 | 311.02 | 314.80 | 308.44 | 311.81 | 534,393 | +2.50(+0.81%) |
Feb 10, 2021 | 302.48 | 310.51 | 298.91 | 309.31 | 671,348 | +9.87(+3.30%) |
Feb 09, 2021 | 295.86 | 305.14 | 293.75 | 299.44 | 551,286 | +4.90(+1.66%) |
Feb 08, 2021 | 293.65 | 296.90 | 291.27 | 294.54 | 473,249 | +3.24(+1.11%) |
Feb 05, 2021 | 292.94 | 292.98 | 288.45 | 291.30 | 352,973 | +2.36(+0.82%) |
Feb 04, 2021 | 289.67 | 291.78 | 286.71 | 288.94 | 409,722 | +0.30(+0.10%) |
Feb 03, 2021 | 289.26 | 290.96 | 286.87 | 288.64 | 482,160 | +0.24(+0.08%) |
Feb 02, 2021 | 291.94 | 292.48 | 288.35 | 288.40 | 351,413 | -1.19(-0.41%) |
Feb 01, 2021 | 283.44 | 290.77 | 281.56 | 289.60 | 520,128 | +8.27(+2.94%) |
Jan 29, 2021 | 280.51 | 285.89 | 276.57 | 281.32 | 728,422 | -1.46(-0.52%) |
Jan 28, 2021 | 282.82 | 285.41 | 280.23 | 282.78 | 438,724 | +3.83(+1.37%) |
Jan 27, 2021 | 278.98 | 286.54 | 274.44 | 278.96 | 697,030 | -7.93(-2.76%) |
Jan 26, 2021 | 303.38 | 303.44 | 286.73 | 286.88 | 686,135 | -14.59(-4.84%) |
Jan 25, 2021 | 302.46 | 303.51 | 297.06 | 301.48 | 946,816 | -1.57(-0.52%) |
Jan 22, 2021 | 301.08 | 305.32 | 299.14 | 303.05 | 657,316 | -0.39(-0.13%) |
Jan 21, 2021 | 301.86 | 308.02 | 300.58 | 303.44 | 614,786 | +0.00(+0.00%) |
Jan 20, 2021 | 300.90 | 304.44 | 300.03 | 303.44 | 629,196 | +2.94(+0.98%) |
Jan 19, 2021 | 298.54 | 302.93 | 296.17 | 300.50 | 631,108 | +3.35(+1.13%) |
Jan 15, 2021 | 294.46 | 297.99 | 290.16 | 297.15 | 543,405 | +0.74(+0.25%) |
Jan 14, 2021 | 300.59 | 301.83 | 294.80 | 296.42 | 684,116 | -2.15(-0.72%) |
Jan 13, 2021 | 305.53 | 307.17 | 296.58 | 298.57 | 609,888 | -9.57(-3.11%) |
Jan 12, 2021 | 303.50 | 312.26 | 301.73 | 308.14 | 452,439 | +4.65(+1.53%) |
Jan 11, 2021 | 299.27 | 304.87 | 297.36 | 303.50 | 377,649 | -0.36(-0.12%) |
Jan 08, 2021 | 300.71 | 304.86 | 298.40 | 303.86 | 508,567 | +2.56(+0.85%) |
Jan 07, 2021 | 302.91 | 303.31 | 295.67 | 301.30 | 770,606 | +5.05(+1.70%) |
Jan 06, 2021 | 293.65 | 300.89 | 290.74 | 296.25 | 2,542,952 | +21.33(+7.76%) |
Jan 05, 2021 | 271.66 | 277.39 | 268.82 | 274.92 | 746,486 | +3.00(+1.11%) |