Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 397.17 | 399.51 | 394.24 | 395.84 | 621,476 | +0.32(+0.08%) |
Mar 30, 2021 | 400.41 | 400.80 | 394.41 | 395.52 | 353,707 | -5.24(-1.31%) |
Mar 29, 2021 | 400.12 | 402.19 | 394.30 | 400.76 | 438,703 | -1.97(-0.49%) |
Mar 26, 2021 | 396.68 | 402.94 | 394.32 | 402.73 | 456,488 | +6.88(+1.74%) |
Mar 25, 2021 | 398.66 | 398.70 | 390.48 | 395.85 | 643,021 | -2.88(-0.72%) |
Mar 24, 2021 | 396.50 | 402.61 | 396.14 | 398.73 | 703,770 | +1.59(+0.40%) |
Mar 23, 2021 | 391.09 | 399.19 | 391.09 | 397.13 | 557,771 | +3.31(+0.84%) |
Mar 22, 2021 | 386.07 | 396.06 | 383.75 | 393.83 | 497,511 | +6.17(+1.59%) |
Mar 19, 2021 | 393.27 | 394.85 | 387.23 | 387.65 | 1,179,736 | -6.15(-1.56%) |
Mar 18, 2021 | 391.74 | 400.40 | 390.06 | 393.81 | 809,869 | +7.58(+1.96%) |
Mar 17, 2021 | 385.20 | 391.86 | 382.54 | 386.23 | 684,223 | +5.47(+1.44%) |
Mar 16, 2021 | 383.71 | 385.18 | 377.86 | 380.77 | 585,764 | -2.83(-0.74%) |
Mar 15, 2021 | 379.92 | 386.85 | 378.36 | 383.59 | 553,262 | +4.41(+1.16%) |
Mar 12, 2021 | 382.08 | 383.24 | 377.62 | 379.19 | 502,442 | -1.05(-0.28%) |
Mar 11, 2021 | 379.18 | 383.96 | 376.90 | 380.24 | 402,787 | +1.36(+0.36%) |
Mar 10, 2021 | 383.16 | 384.42 | 377.18 | 378.88 | 567,465 | -3.54(-0.93%) |
Mar 09, 2021 | 379.06 | 388.69 | 379.06 | 382.42 | 745,358 | +4.21(+1.11%) |
Mar 08, 2021 | 371.31 | 383.76 | 368.93 | 378.21 | 926,305 | +8.28(+2.24%) |
Mar 05, 2021 | 367.87 | 371.63 | 360.37 | 369.93 | 649,069 | +4.96(+1.36%) |
Mar 04, 2021 | 372.83 | 373.38 | 358.44 | 364.98 | 629,944 | -8.54(-2.29%) |
Mar 03, 2021 | 372.72 | 378.82 | 371.66 | 373.51 | 811,637 | -0.49(-0.13%) |
Mar 02, 2021 | 379.82 | 380.18 | 371.01 | 374.00 | 512,423 | -3.76(-1.00%) |
Mar 01, 2021 | 372.67 | 381.01 | 372.67 | 377.76 | 834,685 | +7.16(+1.93%) |
Feb 26, 2021 | 374.70 | 378.35 | 370.60 | 370.60 | 541,672 | -1.46(-0.39%) |
Feb 25, 2021 | 370.91 | 374.15 | 366.38 | 372.06 | 761,525 | +0.28(+0.08%) |
Feb 24, 2021 | 379.87 | 381.13 | 366.31 | 371.78 | 1,323,085 | -8.85(-2.33%) |
Feb 23, 2021 | 378.93 | 384.58 | 370.18 | 380.63 | 1,073,037 | +3.85(+1.02%) |
Feb 22, 2021 | 379.74 | 382.89 | 375.45 | 376.78 | 828,826 | -4.90(-1.28%) |
Feb 19, 2021 | 388.19 | 389.41 | 379.58 | 381.68 | 749,945 | -6.52(-1.68%) |
Feb 18, 2021 | 378.68 | 388.98 | 377.41 | 388.19 | 584,941 | +8.27(+2.18%) |
Feb 17, 2021 | 376.66 | 380.96 | 369.93 | 379.92 | 1,545,887 | +3.26(+0.87%) |
Feb 16, 2021 | 390.58 | 390.75 | 376.48 | 376.66 | 789,341 | -11.99(-3.09%) |
Feb 12, 2021 | 390.12 | 394.61 | 387.65 | 388.66 | 729,668 | -3.92(-1.00%) |
Feb 11, 2021 | 395.28 | 397.13 | 390.36 | 392.57 | 347,493 | -1.81(-0.46%) |
Feb 10, 2021 | 399.97 | 399.97 | 393.18 | 394.38 | 756,137 | -1.85(-0.47%) |
Feb 09, 2021 | 399.77 | 401.77 | 394.75 | 396.22 | 689,933 | -3.37(-0.84%) |
Feb 08, 2021 | 398.15 | 401.53 | 395.71 | 399.59 | 386,084 | +2.17(+0.55%) |
Feb 05, 2021 | 399.04 | 404.04 | 396.73 | 397.42 | 503,767 | +1.18(+0.30%) |
Feb 04, 2021 | 395.98 | 398.45 | 393.52 | 396.24 | 446,070 | +2.02(+0.51%) |
Feb 03, 2021 | 388.43 | 396.00 | 386.75 | 394.22 | 630,967 | +3.62(+0.93%) |
Feb 02, 2021 | 386.15 | 394.60 | 383.85 | 390.60 | 905,644 | +6.52(+1.70%) |
Feb 01, 2021 | 388.50 | 395.56 | 382.11 | 384.08 | 832,929 | -1.52(-0.39%) |
Jan 29, 2021 | 413.92 | 417.67 | 385.26 | 385.60 | 1,215,298 | -29.36(-7.08%) |
Jan 28, 2021 | 413.69 | 421.58 | 413.69 | 414.97 | 630,233 | +2.78(+0.67%) |
Jan 27, 2021 | 406.35 | 413.50 | 402.21 | 412.19 | 599,753 | +2.64(+0.64%) |
Jan 26, 2021 | 413.04 | 414.21 | 406.20 | 409.55 | 328,758 | -1.77(-0.43%) |
Jan 25, 2021 | 412.61 | 418.54 | 410.18 | 411.32 | 415,949 | -0.11(-0.03%) |
Jan 22, 2021 | 413.84 | 413.84 | 404.82 | 411.43 | 420,315 | -2.15(-0.52%) |
Jan 21, 2021 | 412.93 | 415.98 | 410.79 | 413.57 | 366,637 | +0.87(+0.21%) |
Jan 20, 2021 | 409.98 | 415.64 | 407.55 | 412.70 | 428,605 | +5.98(+1.47%) |
Jan 19, 2021 | 408.26 | 413.35 | 404.61 | 406.72 | 506,585 | +2.76(+0.68%) |
Jan 15, 2021 | 398.93 | 406.67 | 394.74 | 403.97 | 1,038,408 | +4.13(+1.03%) |
Jan 14, 2021 | 406.33 | 407.06 | 398.12 | 399.83 | 696,044 | -5.63(-1.39%) |
Jan 13, 2021 | 421.15 | 421.15 | 405.07 | 405.47 | 716,947 | -16.53(-3.92%) |
Jan 12, 2021 | 429.26 | 431.41 | 419.72 | 421.99 | 552,268 | -8.38(-1.95%) |
Jan 11, 2021 | 418.88 | 430.63 | 417.88 | 430.38 | 710,650 | +7.29(+1.72%) |
Jan 08, 2021 | 423.57 | 424.88 | 418.21 | 423.08 | 316,383 | +0.51(+0.12%) |
Jan 07, 2021 | 415.59 | 424.06 | 414.91 | 422.57 | 449,386 | +7.60(+1.83%) |
Jan 06, 2021 | 410.20 | 418.31 | 409.72 | 414.98 | 726,121 | +4.14(+1.01%) |
Jan 05, 2021 | 411.62 | 415.69 | 405.90 | 410.84 | 525,377 | -0.36(-0.09%) |