Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 639.38 | 642.13 | 626.29 | 626.29 | 65,883 | -16.57(-2.58%) |
Mar 30, 2021 | 644.39 | 644.41 | 638.17 | 642.86 | 74,537 | +2.83(+0.44%) |
Mar 29, 2021 | 634.21 | 644.64 | 630.48 | 640.03 | 52,643 | -0.28(-0.04%) |
Mar 26, 2021 | 642.34 | 645.40 | 635.48 | 640.31 | 38,400 | +3.01(+0.47%) |
Mar 25, 2021 | 631.94 | 640.37 | 622.63 | 637.30 | 44,658 | +3.34(+0.53%) |
Mar 24, 2021 | 635.00 | 645.36 | 633.04 | 633.96 | 42,475 | +4.20(+0.67%) |
Mar 23, 2021 | 628.00 | 634.05 | 623.31 | 629.76 | 59,744 | -2.33(-0.37%) |
Mar 22, 2021 | 627.51 | 635.85 | 627.51 | 632.09 | 74,588 | -1.02(-0.16%) |
Mar 19, 2021 | 645.54 | 645.54 | 631.19 | 633.11 | 156,300 | -12.28(-1.90%) |
Mar 18, 2021 | 651.35 | 654.24 | 642.74 | 645.39 | 70,255 | -3.16(-0.49%) |
Mar 17, 2021 | 650.24 | 655.39 | 646.57 | 648.55 | 52,224 | -2.32(-0.36%) |
Mar 16, 2021 | 653.01 | 653.01 | 639.96 | 650.87 | 45,281 | -1.48(-0.23%) |
Mar 15, 2021 | 643.99 | 652.81 | 639.89 | 652.35 | 45,177 | +6.42(+0.99%) |
Mar 12, 2021 | 643.36 | 653.00 | 640.71 | 645.93 | 35,600 | +7.74(+1.21%) |
Mar 11, 2021 | 642.95 | 645.89 | 636.78 | 638.19 | 50,867 | -6.31(-0.98%) |
Mar 10, 2021 | 636.62 | 646.36 | 632.17 | 644.50 | 36,845 | +11.19(+1.77%) |
Mar 09, 2021 | 631.08 | 638.57 | 626.76 | 633.31 | 59,457 | -1.77(-0.28%) |
Mar 08, 2021 | 633.67 | 644.75 | 629.99 | 635.08 | 54,766 | +2.21(+0.35%) |
Mar 05, 2021 | 634.54 | 635.39 | 623.02 | 632.87 | 55,300 | +7.17(+1.15%) |
Mar 04, 2021 | 632.63 | 642.17 | 619.31 | 625.70 | 73,920 | -13.24(-2.07%) |
Mar 03, 2021 | 636.89 | 653.68 | 636.89 | 638.94 | 63,868 | -1.93(-0.30%) |
Mar 02, 2021 | 647.67 | 648.43 | 637.23 | 640.87 | 53,940 | -11.64(-1.78%) |
Mar 01, 2021 | 658.10 | 663.56 | 650.61 | 652.51 | 56,688 | +6.08(+0.94%) |
Feb 26, 2021 | 644.19 | 655.81 | 640.07 | 646.43 | 97,600 | -1.91(-0.29%) |
Feb 25, 2021 | 657.30 | 657.71 | 643.95 | 648.34 | 70,252 | -3.66(-0.56%) |
Feb 24, 2021 | 639.75 | 660.00 | 637.28 | 652.00 | 130,351 | +25.90(+4.14%) |
Feb 23, 2021 | 624.06 | 631.17 | 621.17 | 626.10 | 66,926 | +6.10(+0.98%) |
Feb 22, 2021 | 602.54 | 629.81 | 602.54 | 620.00 | 82,038 | +10.97(+1.80%) |
Feb 19, 2021 | 608.23 | 618.95 | 601.26 | 609.03 | 102,600 | +7.67(+1.28%) |
Feb 18, 2021 | 608.38 | 609.85 | 601.36 | 601.36 | 48,075 | -7.63(-1.25%) |
Feb 17, 2021 | 600.77 | 610.74 | 600.77 | 608.99 | 47,133 | +7.43(+1.24%) |
Feb 16, 2021 | 609.10 | 609.10 | 600.96 | 601.56 | 60,012 | -7.52(-1.23%) |
Feb 12, 2021 | 608.16 | 613.39 | 602.13 | 609.08 | 43,300 | -0.92(-0.15%) |
Feb 11, 2021 | 604.25 | 611.62 | 604.06 | 610.00 | 69,465 | +8.02(+1.33%) |
Feb 10, 2021 | 607.62 | 607.62 | 600.25 | 601.98 | 52,936 | -2.93(-0.48%) |
Feb 09, 2021 | 605.00 | 610.49 | 597.23 | 604.91 | 61,715 | +0.22(+0.04%) |
Feb 08, 2021 | 603.38 | 604.69 | 599.54 | 604.69 | 53,071 | +3.51(+0.58%) |
Feb 05, 2021 | 600.00 | 603.85 | 594.27 | 601.18 | 77,800 | +5.30(+0.89%) |
Feb 04, 2021 | 589.28 | 601.12 | 587.34 | 595.88 | 44,948 | +7.05(+1.20%) |
Feb 03, 2021 | 581.73 | 591.07 | 581.73 | 588.83 | 51,834 | +2.59(+0.44%) |
Feb 02, 2021 | 582.51 | 592.30 | 578.51 | 586.24 | 70,496 | +10.75(+1.87%) |
Feb 01, 2021 | 571.59 | 577.30 | 567.95 | 575.49 | 40,593 | +8.64(+1.52%) |
Jan 29, 2021 | 575.29 | 575.29 | 563.47 | 566.85 | 61,100 | -11.85(-2.05%) |
Jan 28, 2021 | 570.03 | 581.37 | 567.62 | 578.70 | 64,798 | +13.94(+2.47%) |
Jan 27, 2021 | 570.00 | 579.13 | 563.57 | 564.76 | 65,741 | -15.40(-2.65%) |
Jan 26, 2021 | 591.49 | 592.77 | 579.13 | 580.16 | 42,903 | -6.41(-1.09%) |
Jan 25, 2021 | 582.65 | 590.83 | 579.04 | 586.57 | 49,157 | +1.19(+0.20%) |
Jan 22, 2021 | 590.00 | 590.18 | 580.78 | 585.38 | 56,400 | -6.16(-1.04%) |
Jan 21, 2021 | 607.71 | 610.78 | 591.44 | 591.54 | 61,665 | -17.83(-2.93%) |
Jan 20, 2021 | 603.00 | 610.44 | 600.00 | 609.37 | 82,332 | +8.16(+1.36%) |
Jan 19, 2021 | 609.87 | 610.67 | 600.69 | 601.21 | 57,884 | -4.73(-0.78%) |
Jan 15, 2021 | 610.00 | 614.50 | 603.43 | 605.94 | 81,800 | -9.58(-1.56%) |
Jan 14, 2021 | 627.09 | 627.09 | 613.79 | 615.52 | 51,222 | -7.84(-1.26%) |
Jan 13, 2021 | 623.03 | 628.99 | 614.43 | 623.36 | 50,076 | -3.54(-0.56%) |
Jan 12, 2021 | 625.79 | 638.60 | 624.38 | 626.90 | 60,320 | -1.36(-0.22%) |
Jan 11, 2021 | 622.91 | 629.66 | 622.91 | 628.26 | 49,602 | -3.05(-0.48%) |
Jan 08, 2021 | 638.00 | 641.03 | 624.38 | 631.31 | 55,600 | -7.93(-1.24%) |
Jan 07, 2021 | 635.14 | 641.80 | 631.27 | 639.24 | 84,799 | +9.49(+1.51%) |
Jan 06, 2021 | 599.59 | 631.37 | 599.59 | 629.75 | 80,079 | +40.68(+6.91%) |
Jan 05, 2021 | 596.62 | 604.13 | 587.36 | 589.07 | 66,239 | -7.56(-1.27%) |