Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 360.65 | 371.84 | 359.89 | 365.94 | 515,502 | +9.76(+2.74%) |
Mar 30, 2021 | 357.39 | 358.68 | 349.15 | 356.18 | 421,626 | -4.19(-1.16%) |
Mar 29, 2021 | 367.50 | 370.83 | 352.65 | 360.38 | 251,448 | -8.09(-2.20%) |
Mar 26, 2021 | 359.56 | 368.73 | 354.44 | 368.46 | 359,398 | +9.45(+2.63%) |
Mar 25, 2021 | 354.59 | 360.03 | 349.28 | 359.01 | 353,865 | -1.30(-0.36%) |
Mar 24, 2021 | 370.66 | 372.81 | 359.32 | 360.32 | 266,600 | -9.41(-2.55%) |
Mar 23, 2021 | 373.52 | 378.19 | 366.95 | 369.73 | 243,250 | -4.81(-1.28%) |
Mar 22, 2021 | 366.62 | 381.10 | 366.62 | 374.54 | 338,905 | +6.15(+1.67%) |
Mar 19, 2021 | 363.51 | 374.90 | 360.92 | 368.38 | 441,208 | +7.09(+1.96%) |
Mar 18, 2021 | 373.49 | 375.54 | 360.22 | 361.30 | 327,687 | -19.12(-5.03%) |
Mar 17, 2021 | 372.20 | 386.02 | 366.00 | 380.42 | 270,519 | +4.45(+1.18%) |
Mar 16, 2021 | 391.69 | 392.92 | 371.20 | 375.97 | 313,827 | -13.49(-3.46%) |
Mar 15, 2021 | 380.31 | 389.89 | 377.29 | 389.46 | 341,091 | +9.43(+2.48%) |
Mar 12, 2021 | 377.75 | 380.74 | 372.78 | 380.02 | 255,037 | -5.48(-1.42%) |
Mar 11, 2021 | 382.96 | 391.20 | 380.17 | 385.50 | 318,909 | +11.97(+3.20%) |
Mar 10, 2021 | 382.23 | 392.10 | 372.81 | 373.54 | 441,013 | -1.50(-0.40%) |
Mar 09, 2021 | 378.38 | 386.99 | 371.67 | 375.04 | 416,738 | +12.89(+3.56%) |
Mar 08, 2021 | 367.68 | 376.10 | 361.30 | 362.15 | 551,633 | -9.20(-2.48%) |
Mar 05, 2021 | 375.06 | 376.64 | 347.82 | 371.35 | 830,742 | +26.54(+7.70%) |
Mar 04, 2021 | 356.81 | 360.29 | 337.05 | 344.81 | 481,422 | -14.23(-3.96%) |
Mar 03, 2021 | 371.56 | 372.87 | 357.02 | 359.04 | 374,526 | -16.94(-4.51%) |
Mar 02, 2021 | 386.01 | 386.68 | 375.75 | 375.98 | 376,526 | -6.66(-1.74%) |
Mar 01, 2021 | 380.05 | 387.10 | 376.45 | 382.64 | 423,457 | +12.57(+3.40%) |
Feb 26, 2021 | 368.58 | 374.73 | 363.37 | 370.08 | 455,265 | +5.86(+1.61%) |
Feb 25, 2021 | 380.59 | 381.59 | 360.19 | 364.21 | 439,775 | -18.45(-4.82%) |
Feb 24, 2021 | 371.80 | 382.98 | 361.97 | 382.67 | 574,998 | +9.50(+2.55%) |
Feb 23, 2021 | 368.68 | 376.65 | 351.98 | 373.16 | 625,715 | -3.34(-0.89%) |
Feb 22, 2021 | 389.32 | 390.48 | 375.42 | 376.50 | 385,528 | -19.17(-4.85%) |
Feb 19, 2021 | 397.83 | 407.41 | 395.06 | 395.68 | 630,616 | -1.40(-0.35%) |
Feb 18, 2021 | 385.62 | 401.57 | 380.26 | 397.08 | 437,966 | +9.69(+2.50%) |
Feb 17, 2021 | 382.09 | 388.07 | 372.70 | 387.39 | 647,313 | +1.74(+0.45%) |
Feb 16, 2021 | 409.27 | 409.27 | 384.69 | 385.65 | 564,939 | -22.73(-5.57%) |
Feb 12, 2021 | 399.30 | 409.09 | 397.45 | 408.38 | 464,467 | +5.60(+1.39%) |
Feb 11, 2021 | 424.59 | 438.21 | 397.88 | 402.79 | 775,664 | -18.18(-4.32%) |
Feb 10, 2021 | 429.17 | 429.19 | 414.61 | 420.96 | 419,539 | -7.24(-1.69%) |
Feb 09, 2021 | 424.52 | 430.67 | 420.29 | 428.20 | 270,969 | +3.50(+0.82%) |
Feb 08, 2021 | 431.15 | 436.51 | 422.20 | 424.70 | 299,237 | -4.69(-1.09%) |
Feb 05, 2021 | 427.56 | 434.12 | 425.22 | 429.39 | 409,051 | +5.99(+1.42%) |
Feb 04, 2021 | 413.31 | 424.31 | 410.08 | 423.40 | 318,677 | +12.55(+3.05%) |
Feb 03, 2021 | 409.88 | 414.98 | 405.21 | 410.85 | 416,219 | +3.36(+0.83%) |
Feb 02, 2021 | 395.78 | 411.57 | 390.09 | 407.49 | 349,762 | +15.45(+3.94%) |
Feb 01, 2021 | 380.72 | 393.30 | 379.94 | 392.04 | 342,818 | +16.52(+4.40%) |
Jan 29, 2021 | 379.47 | 382.19 | 369.53 | 375.51 | 358,892 | -6.97(-1.82%) |
Jan 28, 2021 | 376.00 | 390.61 | 375.91 | 382.49 | 407,304 | +10.22(+2.74%) |
Jan 27, 2021 | 379.35 | 383.54 | 370.18 | 372.27 | 639,670 | -15.56(-4.01%) |
Jan 26, 2021 | 405.28 | 405.86 | 386.12 | 387.83 | 468,996 | -17.83(-4.40%) |
Jan 25, 2021 | 408.12 | 411.72 | 394.57 | 405.66 | 387,698 | +0.42(+0.10%) |
Jan 22, 2021 | 399.75 | 406.38 | 398.05 | 405.24 | 269,599 | +5.21(+1.30%) |
Jan 21, 2021 | 405.57 | 407.67 | 398.67 | 400.03 | 252,370 | -4.19(-1.04%) |
Jan 20, 2021 | 395.15 | 405.97 | 391.33 | 404.22 | 830,792 | +11.31(+2.88%) |
Jan 19, 2021 | 395.55 | 398.80 | 389.83 | 392.91 | 675,571 | -1.65(-0.42%) |
Jan 15, 2021 | 410.49 | 411.05 | 394.42 | 394.56 | 551,030 | -13.83(-3.39%) |
Jan 14, 2021 | 413.58 | 418.92 | 406.09 | 408.39 | 367,529 | -2.53(-0.62%) |
Jan 13, 2021 | 418.26 | 419.47 | 409.23 | 410.93 | 323,657 | -5.19(-1.25%) |
Jan 12, 2021 | 422.54 | 423.00 | 411.07 | 416.12 | 423,796 | -6.29(-1.49%) |
Jan 11, 2021 | 431.86 | 431.86 | 421.87 | 422.41 | 240,446 | -13.81(-3.17%) |
Jan 08, 2021 | 432.25 | 444.00 | 429.83 | 436.22 | 361,117 | +9.28(+2.17%) |
Jan 07, 2021 | 413.47 | 428.45 | 413.47 | 426.94 | 356,321 | +17.65(+4.31%) |
Jan 06, 2021 | 416.32 | 420.44 | 406.56 | 409.29 | 519,747 | -12.85(-3.04%) |
Jan 05, 2021 | 418.77 | 428.70 | 416.32 | 422.13 | 479,974 | -0.84(-0.20%) |