Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 328.53 | 334.16 | 320.48 | 323.92 | 1,421,414 | -3.84(-1.17%) |
Mar 30, 2021 | 319.40 | 330.81 | 319.40 | 327.76 | 1,201,268 | +8.60(+2.69%) |
Mar 29, 2021 | 324.11 | 330.10 | 317.44 | 319.16 | 918,063 | -5.30(-1.63%) |
Mar 26, 2021 | 313.06 | 324.77 | 310.34 | 324.46 | 853,977 | +15.36(+4.97%) |
Mar 25, 2021 | 299.16 | 310.48 | 294.91 | 309.10 | 666,743 | +8.69(+2.89%) |
Mar 24, 2021 | 303.93 | 307.98 | 299.90 | 300.41 | 617,266 | +5.39(+1.83%) |
Mar 23, 2021 | 303.07 | 305.23 | 292.63 | 295.02 | 787,715 | -11.36(-3.71%) |
Mar 22, 2021 | 309.84 | 311.54 | 303.48 | 306.38 | 612,342 | -4.45(-1.43%) |
Mar 19, 2021 | 311.25 | 314.72 | 300.56 | 310.83 | 986,140 | -2.09(-0.67%) |
Mar 18, 2021 | 316.63 | 325.38 | 312.14 | 312.91 | 618,194 | -3.72(-1.17%) |
Mar 17, 2021 | 312.44 | 318.91 | 305.91 | 316.63 | 535,438 | +6.92(+2.24%) |
Mar 16, 2021 | 316.85 | 316.85 | 306.65 | 309.71 | 815,414 | -8.48(-2.66%) |
Mar 15, 2021 | 313.86 | 318.53 | 306.51 | 318.19 | 562,549 | +5.53(+1.77%) |
Mar 12, 2021 | 305.68 | 313.89 | 304.00 | 312.66 | 589,956 | +6.96(+2.28%) |
Mar 11, 2021 | 300.60 | 308.96 | 299.11 | 305.69 | 510,429 | +7.59(+2.55%) |
Mar 10, 2021 | 292.18 | 299.61 | 291.23 | 298.10 | 496,556 | +7.68(+2.65%) |
Mar 09, 2021 | 297.51 | 299.23 | 288.75 | 290.42 | 732,428 | -7.23(-2.43%) |
Mar 08, 2021 | 298.94 | 303.10 | 295.56 | 297.65 | 877,194 | +1.61(+0.54%) |
Mar 05, 2021 | 288.32 | 297.15 | 277.58 | 296.03 | 745,502 | +12.16(+4.28%) |
Mar 04, 2021 | 289.73 | 298.14 | 278.07 | 283.88 | 1,199,501 | -6.23(-2.15%) |
Mar 03, 2021 | 289.80 | 297.75 | 288.28 | 290.10 | 655,227 | +1.49(+0.51%) |
Mar 02, 2021 | 299.07 | 299.07 | 287.63 | 288.62 | 706,373 | -8.92(-3.00%) |
Mar 01, 2021 | 299.13 | 300.98 | 294.19 | 297.54 | 707,593 | +5.03(+1.72%) |
Feb 26, 2021 | 293.65 | 296.61 | 280.33 | 292.51 | 1,024,671 | +2.23(+0.77%) |
Feb 25, 2021 | 306.63 | 307.10 | 287.22 | 290.28 | 1,319,793 | -17.12(-5.57%) |
Feb 24, 2021 | 304.93 | 316.67 | 302.74 | 307.40 | 1,274,681 | +6.06(+2.01%) |
Feb 23, 2021 | 289.64 | 303.81 | 281.73 | 301.35 | 1,314,409 | +7.74(+2.64%) |
Feb 22, 2021 | 283.29 | 297.75 | 282.61 | 293.60 | 981,768 | +8.34(+2.92%) |
Feb 19, 2021 | 273.53 | 286.56 | 273.52 | 285.26 | 703,413 | +14.97(+5.54%) |
Feb 18, 2021 | 269.25 | 271.08 | 263.04 | 270.29 | 771,572 | -2.97(-1.09%) |
Feb 17, 2021 | 281.33 | 282.62 | 269.79 | 273.26 | 754,653 | -10.10(-3.57%) |
Feb 16, 2021 | 286.24 | 288.67 | 283.37 | 283.37 | 1,124,134 | +1.83(+0.65%) |
Feb 12, 2021 | 275.22 | 282.53 | 274.55 | 281.54 | 502,830 | +6.30(+2.29%) |
Feb 11, 2021 | 273.30 | 278.33 | 270.09 | 275.24 | 655,795 | +2.94(+1.08%) |
Feb 10, 2021 | 275.14 | 280.37 | 271.02 | 272.30 | 856,829 | -0.44(-0.16%) |
Feb 09, 2021 | 265.62 | 274.30 | 262.89 | 272.74 | 722,871 | +4.97(+1.86%) |
Feb 08, 2021 | 263.09 | 269.63 | 262.36 | 267.77 | 753,843 | +6.39(+2.45%) |
Feb 05, 2021 | 256.73 | 262.31 | 256.73 | 261.38 | 627,571 | +5.80(+2.27%) |
Feb 04, 2021 | 248.65 | 256.19 | 247.14 | 255.58 | 723,928 | +8.88(+3.60%) |
Feb 03, 2021 | 248.21 | 251.21 | 244.01 | 246.69 | 523,054 | +0.13(+0.05%) |
Feb 02, 2021 | 253.50 | 257.65 | 245.66 | 246.57 | 762,411 | -2.57(-1.03%) |
Feb 01, 2021 | 243.86 | 250.05 | 240.99 | 249.13 | 722,182 | +10.10(+4.23%) |
Jan 29, 2021 | 247.00 | 247.76 | 234.65 | 239.03 | 1,135,586 | -10.38(-4.16%) |
Jan 28, 2021 | 239.79 | 253.35 | 239.02 | 249.41 | 1,192,125 | +17.01(+7.32%) |
Jan 27, 2021 | 231.88 | 237.86 | 224.49 | 232.40 | 1,285,467 | -11.74(-4.81%) |
Jan 26, 2021 | 253.18 | 253.37 | 243.36 | 244.15 | 503,010 | -5.22(-2.09%) |
Jan 25, 2021 | 252.31 | 257.70 | 247.81 | 249.37 | 681,630 | -4.99(-1.96%) |
Jan 22, 2021 | 251.19 | 255.50 | 250.33 | 254.36 | 489,817 | -0.62(-0.24%) |
Jan 21, 2021 | 255.75 | 257.50 | 253.78 | 254.98 | 433,512 | -0.96(-0.38%) |
Jan 20, 2021 | 259.48 | 259.88 | 254.38 | 255.94 | 503,195 | -0.62(-0.24%) |
Jan 19, 2021 | 255.74 | 262.23 | 255.32 | 256.56 | 775,885 | +5.60(+2.23%) |
Jan 15, 2021 | 252.56 | 254.19 | 246.51 | 250.96 | 669,152 | -5.14(-2.01%) |
Jan 14, 2021 | 254.53 | 260.07 | 250.85 | 256.11 | 671,792 | +5.82(+2.33%) |
Jan 13, 2021 | 256.53 | 257.17 | 249.49 | 250.28 | 690,104 | -7.56(-2.93%) |
Jan 12, 2021 | 254.94 | 259.77 | 253.59 | 257.85 | 725,122 | +4.61(+1.82%) |
Jan 11, 2021 | 250.97 | 257.17 | 250.83 | 253.24 | 452,533 | -2.66(-1.04%) |
Jan 08, 2021 | 260.17 | 262.18 | 249.33 | 255.89 | 719,882 | -4.46(-1.71%) |
Jan 07, 2021 | 257.05 | 263.21 | 254.81 | 260.35 | 1,048,271 | +8.00(+3.17%) |
Jan 06, 2021 | 244.09 | 257.75 | 244.09 | 252.35 | 2,014,811 | +20.64(+8.91%) |
Jan 05, 2021 | 225.45 | 235.51 | 224.87 | 231.71 | 787,038 | +5.82(+2.58%) |