Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 276.41 | 278.86 | 268.54 | 268.63 | 696,007 | -8.02(-2.90%) |
Mar 30, 2021 | 275.30 | 278.57 | 274.05 | 276.65 | 481,010 | +1.41(+0.51%) |
Mar 29, 2021 | 276.52 | 277.25 | 269.66 | 275.24 | 681,494 | -3.22(-1.16%) |
Mar 26, 2021 | 276.87 | 278.66 | 273.14 | 278.46 | 556,200 | +3.46(+1.26%) |
Mar 25, 2021 | 272.68 | 276.67 | 268.69 | 275.00 | 530,942 | +1.14(+0.42%) |
Mar 24, 2021 | 272.48 | 278.05 | 272.48 | 273.86 | 575,129 | +1.53(+0.56%) |
Mar 23, 2021 | 278.24 | 280.07 | 270.82 | 272.33 | 696,868 | -6.05(-2.17%) |
Mar 22, 2021 | 281.03 | 281.70 | 276.52 | 278.38 | 398,247 | -2.59(-0.92%) |
Mar 19, 2021 | 283.05 | 284.55 | 280.15 | 280.97 | 754,100 | -3.36(-1.18%) |
Mar 18, 2021 | 284.53 | 286.92 | 281.98 | 284.33 | 453,308 | -0.92(-0.32%) |
Mar 17, 2021 | 284.28 | 286.12 | 281.35 | 285.25 | 536,862 | +1.16(+0.41%) |
Mar 16, 2021 | 283.54 | 284.76 | 279.60 | 284.09 | 583,660 | +1.44(+0.51%) |
Mar 15, 2021 | 283.15 | 285.89 | 280.93 | 282.65 | 696,625 | -1.21(-0.43%) |
Mar 12, 2021 | 283.15 | 285.20 | 281.84 | 283.86 | 860,500 | +0.19(+0.07%) |
Mar 11, 2021 | 285.63 | 291.31 | 282.82 | 283.67 | 802,490 | -1.70(-0.60%) |
Mar 10, 2021 | 281.41 | 286.36 | 280.86 | 285.37 | 295,683 | +3.47(+1.23%) |
Mar 09, 2021 | 284.04 | 288.80 | 281.76 | 281.90 | 554,092 | -1.77(-0.62%) |
Mar 08, 2021 | 285.20 | 291.10 | 282.68 | 283.67 | 653,611 | +1.36(+0.48%) |
Mar 05, 2021 | 281.62 | 284.40 | 273.52 | 282.31 | 667,000 | +4.10(+1.47%) |
Mar 04, 2021 | 283.20 | 285.42 | 274.70 | 278.21 | 630,412 | -4.09(-1.45%) |
Mar 03, 2021 | 281.34 | 283.67 | 280.35 | 282.30 | 704,266 | -1.14(-0.40%) |
Mar 02, 2021 | 282.43 | 287.32 | 281.10 | 283.44 | 421,678 | +0.94(+0.33%) |
Mar 01, 2021 | 281.70 | 284.28 | 280.79 | 282.50 | 506,223 | +5.19(+1.87%) |
Feb 26, 2021 | 284.50 | 285.39 | 276.42 | 277.31 | 705,600 | -5.78(-2.04%) |
Feb 25, 2021 | 289.28 | 292.70 | 280.89 | 283.09 | 625,486 | -7.10(-2.45%) |
Feb 24, 2021 | 279.86 | 291.00 | 279.86 | 290.19 | 747,183 | +10.34(+3.69%) |
Feb 23, 2021 | 284.00 | 290.38 | 277.92 | 279.85 | 1,184,514 | -3.80(-1.34%) |
Feb 22, 2021 | 271.44 | 284.61 | 270.01 | 283.65 | 593,734 | +10.27(+3.76%) |
Feb 19, 2021 | 272.43 | 275.26 | 270.98 | 273.38 | 490,000 | +1.37(+0.50%) |
Feb 18, 2021 | 269.93 | 273.46 | 269.90 | 272.01 | 406,303 | +0.02(+0.01%) |
Feb 17, 2021 | 269.44 | 272.66 | 268.93 | 271.99 | 463,235 | +1.20(+0.44%) |
Feb 16, 2021 | 264.87 | 271.00 | 263.46 | 270.79 | 727,133 | +6.49(+2.46%) |
Feb 12, 2021 | 263.04 | 264.72 | 262.20 | 264.30 | 641,000 | -1.26(-0.47%) |
Feb 11, 2021 | 261.52 | 266.27 | 261.34 | 265.56 | 649,469 | +3.58(+1.37%) |
Feb 10, 2021 | 259.21 | 264.31 | 257.92 | 261.98 | 728,672 | +4.38(+1.70%) |
Feb 09, 2021 | 257.56 | 260.11 | 256.01 | 257.60 | 524,014 | -0.63(-0.24%) |
Feb 08, 2021 | 256.61 | 258.96 | 254.24 | 258.23 | 618,070 | +0.87(+0.34%) |
Feb 05, 2021 | 263.00 | 273.12 | 256.39 | 257.36 | 1,254,800 | -6.42(-2.43%) |
Feb 04, 2021 | 255.00 | 263.78 | 254.38 | 263.78 | 727,604 | +9.40(+3.70%) |
Feb 03, 2021 | 254.58 | 256.32 | 253.00 | 254.38 | 992,403 | -0.33(-0.13%) |
Feb 02, 2021 | 253.78 | 257.66 | 253.60 | 254.71 | 718,413 | +4.94(+1.98%) |
Feb 01, 2021 | 244.97 | 250.12 | 244.04 | 249.77 | 687,593 | +7.02(+2.89%) |
Jan 29, 2021 | 250.55 | 250.55 | 239.84 | 242.75 | 824,400 | -9.33(-3.70%) |
Jan 28, 2021 | 250.91 | 257.86 | 248.44 | 252.08 | 624,000 | +6.79(+2.77%) |
Jan 27, 2021 | 256.56 | 257.00 | 244.17 | 245.29 | 1,044,146 | -15.74(-6.03%) |
Jan 26, 2021 | 263.23 | 263.62 | 259.20 | 261.03 | 815,327 | -0.04(-0.02%) |
Jan 25, 2021 | 265.23 | 266.43 | 257.34 | 261.07 | 964,762 | -6.34(-2.37%) |
Jan 22, 2021 | 267.55 | 268.63 | 264.97 | 267.41 | 396,200 | -2.37(-0.88%) |
Jan 21, 2021 | 266.98 | 271.47 | 266.18 | 269.78 | 422,175 | +2.15(+0.80%) |
Jan 20, 2021 | 267.82 | 269.34 | 264.82 | 267.63 | 511,704 | +0.85(+0.32%) |
Jan 19, 2021 | 266.87 | 268.52 | 264.73 | 266.78 | 481,177 | +1.55(+0.58%) |
Jan 15, 2021 | 266.34 | 266.71 | 262.16 | 265.23 | 517,300 | -2.45(-0.92%) |
Jan 14, 2021 | 276.00 | 276.30 | 266.73 | 267.68 | 413,802 | -8.05(-2.92%) |
Jan 13, 2021 | 273.21 | 277.85 | 273.21 | 275.73 | 426,933 | +2.48(+0.91%) |
Jan 12, 2021 | 269.17 | 274.48 | 266.68 | 273.25 | 601,512 | +2.88(+1.07%) |
Jan 11, 2021 | 273.00 | 274.39 | 270.14 | 270.37 | 496,650 | -5.47(-1.98%) |
Jan 08, 2021 | 277.21 | 279.18 | 274.09 | 275.84 | 483,800 | -0.22(-0.08%) |
Jan 07, 2021 | 272.78 | 277.12 | 272.23 | 276.06 | 489,517 | +3.83(+1.41%) |
Jan 06, 2021 | 272.52 | 277.70 | 270.46 | 272.23 | 756,599 | +5.23(+1.96%) |
Jan 05, 2021 | 266.74 | 271.40 | 265.09 | 267.00 | 406,526 | +1.07(+0.40%) |