Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 263.00 | 265.81 | 258.65 | 260.92 | 628,735 | -0.46(-0.18%) |
Mar 30, 2021 | 258.28 | 266.32 | 255.41 | 261.38 | 376,319 | +1.55(+0.60%) |
Mar 29, 2021 | 267.06 | 267.06 | 258.32 | 259.83 | 367,933 | -6.97(-2.61%) |
Mar 26, 2021 | 257.39 | 268.00 | 255.89 | 266.80 | 387,900 | +7.63(+2.94%) |
Mar 25, 2021 | 260.74 | 264.21 | 250.31 | 259.17 | 529,876 | -4.46(-1.69%) |
Mar 24, 2021 | 275.32 | 276.42 | 257.56 | 263.63 | 701,446 | -13.42(-4.84%) |
Mar 23, 2021 | 271.05 | 280.98 | 267.65 | 277.05 | 839,436 | +7.73(+2.87%) |
Mar 22, 2021 | 260.29 | 272.52 | 257.74 | 269.32 | 721,899 | +8.29(+3.18%) |
Mar 19, 2021 | 254.72 | 261.45 | 252.90 | 261.03 | 662,700 | +9.03(+3.58%) |
Mar 18, 2021 | 254.54 | 257.22 | 249.70 | 252.00 | 649,143 | -7.92(-3.05%) |
Mar 17, 2021 | 263.45 | 265.58 | 252.62 | 259.92 | 935,183 | -5.74(-2.16%) |
Mar 16, 2021 | 271.58 | 272.26 | 262.85 | 265.66 | 1,233,465 | -3.88(-1.44%) |
Mar 15, 2021 | 262.00 | 273.88 | 260.95 | 269.54 | 587,090 | +7.66(+2.93%) |
Mar 12, 2021 | 254.26 | 262.21 | 252.29 | 261.88 | 510,000 | +2.12(+0.82%) |
Mar 11, 2021 | 249.90 | 259.79 | 245.82 | 259.76 | 299,051 | +14.34(+5.84%) |
Mar 10, 2021 | 250.35 | 254.49 | 244.16 | 245.42 | 430,217 | -2.14(-0.86%) |
Mar 09, 2021 | 242.75 | 254.50 | 240.26 | 247.56 | 488,930 | +11.61(+4.92%) |
Mar 08, 2021 | 250.00 | 250.00 | 233.55 | 235.95 | 532,070 | -16.05(-6.37%) |
Mar 05, 2021 | 244.69 | 253.01 | 231.44 | 252.00 | 531,300 | +9.64(+3.98%) |
Mar 04, 2021 | 250.32 | 254.10 | 240.06 | 242.36 | 609,899 | -10.74(-4.24%) |
Mar 03, 2021 | 263.92 | 265.80 | 249.30 | 253.10 | 489,851 | -12.81(-4.82%) |
Mar 02, 2021 | 270.29 | 271.87 | 259.28 | 265.91 | 295,317 | -4.35(-1.61%) |
Mar 01, 2021 | 267.99 | 271.94 | 259.70 | 270.26 | 421,626 | +11.16(+4.31%) |
Feb 26, 2021 | 265.81 | 270.27 | 258.31 | 259.10 | 698,300 | -3.57(-1.36%) |
Feb 25, 2021 | 262.36 | 273.92 | 258.36 | 262.67 | 479,038 | +0.31(+0.12%) |
Feb 24, 2021 | 260.76 | 282.00 | 260.58 | 262.36 | 798,781 | +1.62(+0.62%) |
Feb 23, 2021 | 252.81 | 263.52 | 244.02 | 260.74 | 508,276 | +4.23(+1.65%) |
Feb 22, 2021 | 272.05 | 276.18 | 255.29 | 256.51 | 612,342 | -17.52(-6.39%) |
Feb 19, 2021 | 276.04 | 280.90 | 272.52 | 274.03 | 225,200 | +0.72(+0.26%) |
Feb 18, 2021 | 276.24 | 278.61 | 272.42 | 273.31 | 305,115 | -6.38(-2.28%) |
Feb 17, 2021 | 281.55 | 281.75 | 273.39 | 279.69 | 304,746 | -2.53(-0.90%) |
Feb 16, 2021 | 289.66 | 292.21 | 276.15 | 282.22 | 364,935 | -7.55(-2.61%) |
Feb 12, 2021 | 285.14 | 290.63 | 282.94 | 289.77 | 175,900 | +2.66(+0.93%) |
Feb 11, 2021 | 283.99 | 287.60 | 280.29 | 287.11 | 153,478 | +6.96(+2.48%) |
Feb 10, 2021 | 284.00 | 286.26 | 279.63 | 280.15 | 205,943 | -1.88(-0.67%) |
Feb 09, 2021 | 280.67 | 283.77 | 277.63 | 282.03 | 212,055 | +1.14(+0.41%) |
Feb 08, 2021 | 282.90 | 285.79 | 279.55 | 280.89 | 183,860 | -0.28(-0.10%) |
Feb 05, 2021 | 279.00 | 283.57 | 278.46 | 281.17 | 206,400 | +3.17(+1.14%) |
Feb 04, 2021 | 275.44 | 281.62 | 275.44 | 278.00 | 172,523 | +3.60(+1.31%) |
Feb 03, 2021 | 275.64 | 277.10 | 270.01 | 274.40 | 139,956 | -0.44(-0.16%) |
Feb 02, 2021 | 268.94 | 277.19 | 268.28 | 274.84 | 308,460 | +11.09(+4.20%) |
Feb 01, 2021 | 272.52 | 274.21 | 263.30 | 263.75 | 400,368 | -3.43(-1.28%) |
Jan 29, 2021 | 265.74 | 276.75 | 263.98 | 267.18 | 406,200 | -7.85(-2.85%) |
Jan 28, 2021 | 259.82 | 277.00 | 258.00 | 275.03 | 425,879 | +15.03(+5.78%) |
Jan 27, 2021 | 278.65 | 281.75 | 259.18 | 260.00 | 715,980 | -24.58(-8.64%) |
Jan 26, 2021 | 290.29 | 295.08 | 277.93 | 284.58 | 430,004 | -4.33(-1.50%) |
Jan 25, 2021 | 292.58 | 298.39 | 286.15 | 288.91 | 403,351 | -1.39(-0.48%) |
Jan 22, 2021 | 290.62 | 292.29 | 285.70 | 290.30 | 249,500 | -0.32(-0.11%) |
Jan 21, 2021 | 295.44 | 296.81 | 288.33 | 290.62 | 481,339 | -2.43(-0.83%) |
Jan 20, 2021 | 285.18 | 298.43 | 285.18 | 293.05 | 533,182 | +8.59(+3.02%) |
Jan 19, 2021 | 285.31 | 289.45 | 281.07 | 284.46 | 410,297 | +3.26(+1.16%) |
Jan 15, 2021 | 285.28 | 288.53 | 274.11 | 281.20 | 768,100 | -2.94(-1.03%) |
Jan 14, 2021 | 269.39 | 285.30 | 269.01 | 284.14 | 960,703 | +13.74(+5.08%) |
Jan 13, 2021 | 267.24 | 274.07 | 260.00 | 270.40 | 898,306 | +4.58(+1.72%) |
Jan 12, 2021 | 254.23 | 268.54 | 254.00 | 265.82 | 551,347 | +11.17(+4.39%) |
Jan 11, 2021 | 263.38 | 268.21 | 253.39 | 254.65 | 395,409 | -11.10(-4.18%) |
Jan 08, 2021 | 259.21 | 267.20 | 259.21 | 265.75 | 346,400 | +6.54(+2.52%) |
Jan 07, 2021 | 252.38 | 260.52 | 252.38 | 259.21 | 344,342 | +6.84(+2.71%) |
Jan 06, 2021 | 250.65 | 255.21 | 249.95 | 252.37 | 341,092 | -1.29(-0.51%) |
Jan 05, 2021 | 253.06 | 255.38 | 249.21 | 253.66 | 275,090 | +2.04(+0.81%) |