Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 481.52 | 495.19 | 479.68 | 489.31 | 576,712 | +13.36(+2.81%) |
Mar 30, 2021 | 474.37 | 477.57 | 469.10 | 475.95 | 483,600 | -3.23(-0.67%) |
Mar 29, 2021 | 480.02 | 482.79 | 469.41 | 479.18 | 471,666 | -1.04(-0.22%) |
Mar 26, 2021 | 473.03 | 481.13 | 465.23 | 480.22 | 546,400 | +8.11(+1.72%) |
Mar 25, 2021 | 470.04 | 474.16 | 462.00 | 472.11 | 471,937 | -0.86(-0.18%) |
Mar 24, 2021 | 489.10 | 489.10 | 471.35 | 472.97 | 451,447 | -14.69(-3.01%) |
Mar 23, 2021 | 490.09 | 492.45 | 485.12 | 487.66 | 416,367 | -3.71(-0.76%) |
Mar 22, 2021 | 486.34 | 493.94 | 485.61 | 491.37 | 620,410 | +6.49(+1.34%) |
Mar 19, 2021 | 482.58 | 487.22 | 479.28 | 484.88 | 945,900 | +0.41(+0.08%) |
Mar 18, 2021 | 493.52 | 499.16 | 483.42 | 484.47 | 490,968 | -20.43(-4.05%) |
Mar 17, 2021 | 503.57 | 509.14 | 497.48 | 504.90 | 403,666 | -2.02(-0.40%) |
Mar 16, 2021 | 520.00 | 521.11 | 502.47 | 506.92 | 318,096 | -5.84(-1.14%) |
Mar 15, 2021 | 499.89 | 513.23 | 498.61 | 512.76 | 317,459 | +15.01(+3.02%) |
Mar 12, 2021 | 498.91 | 498.91 | 486.74 | 497.75 | 361,200 | -5.19(-1.03%) |
Mar 11, 2021 | 495.70 | 505.00 | 493.01 | 502.94 | 364,693 | +14.16(+2.90%) |
Mar 10, 2021 | 497.94 | 505.20 | 488.28 | 488.78 | 484,685 | -4.79(-0.97%) |
Mar 09, 2021 | 500.33 | 507.16 | 493.09 | 493.57 | 643,817 | +10.97(+2.27%) |
Mar 08, 2021 | 498.53 | 504.37 | 481.29 | 482.60 | 605,044 | -17.10(-3.42%) |
Mar 05, 2021 | 486.00 | 504.53 | 478.19 | 499.70 | 725,000 | +13.85(+2.85%) |
Mar 04, 2021 | 494.90 | 497.52 | 480.51 | 485.85 | 675,577 | -12.17(-2.44%) |
Mar 03, 2021 | 524.76 | 526.30 | 495.58 | 498.02 | 531,057 | -31.45(-5.94%) |
Mar 02, 2021 | 542.08 | 543.28 | 527.17 | 529.47 | 312,023 | -8.70(-1.62%) |
Mar 01, 2021 | 529.68 | 541.29 | 521.35 | 538.17 | 415,858 | +18.00(+3.46%) |
Feb 26, 2021 | 522.90 | 526.37 | 507.34 | 520.17 | 593,900 | +1.89(+0.36%) |
Feb 25, 2021 | 530.08 | 535.38 | 509.45 | 518.28 | 427,819 | -14.60(-2.74%) |
Feb 24, 2021 | 526.23 | 534.75 | 517.27 | 532.88 | 440,247 | +7.66(+1.46%) |
Feb 23, 2021 | 528.00 | 535.09 | 508.11 | 525.22 | 591,072 | -11.69(-2.18%) |
Feb 22, 2021 | 547.12 | 547.12 | 534.01 | 536.91 | 461,364 | -7.22(-1.33%) |
Feb 19, 2021 | 561.21 | 563.56 | 542.75 | 544.13 | 654,900 | -7.66(-1.39%) |
Feb 18, 2021 | 537.04 | 573.99 | 535.17 | 551.79 | 1,575,511 | +11.44(+2.12%) |
Feb 17, 2021 | 533.17 | 544.56 | 532.06 | 540.35 | 371,868 | +2.19(+0.41%) |
Feb 16, 2021 | 544.99 | 548.58 | 531.19 | 538.16 | 406,192 | -5.92(-1.09%) |
Feb 12, 2021 | 530.74 | 545.85 | 528.00 | 544.08 | 324,900 | +15.61(+2.95%) |
Feb 11, 2021 | 519.30 | 529.45 | 515.18 | 528.47 | 411,829 | +11.93(+2.31%) |
Feb 10, 2021 | 509.26 | 521.49 | 505.31 | 516.54 | 540,932 | +11.49(+2.28%) |
Feb 09, 2021 | 497.31 | 506.28 | 493.30 | 505.05 | 442,257 | +9.29(+1.87%) |
Feb 08, 2021 | 504.31 | 510.25 | 491.44 | 495.76 | 427,624 | -6.88(-1.37%) |
Feb 05, 2021 | 496.29 | 506.00 | 495.01 | 502.64 | 299,100 | +8.64(+1.75%) |
Feb 04, 2021 | 487.91 | 495.11 | 486.03 | 494.00 | 440,644 | +8.64(+1.78%) |
Feb 03, 2021 | 504.17 | 507.63 | 484.15 | 485.36 | 605,236 | -21.29(-4.20%) |
Feb 02, 2021 | 504.34 | 522.90 | 502.00 | 506.65 | 702,021 | +14.23(+2.89%) |
Feb 01, 2021 | 483.02 | 497.65 | 479.37 | 492.42 | 573,025 | +13.74(+2.87%) |
Jan 29, 2021 | 481.72 | 491.88 | 471.75 | 478.68 | 493,800 | -3.59(-0.74%) |
Jan 28, 2021 | 469.15 | 492.81 | 465.31 | 482.27 | 493,490 | +17.09(+3.67%) |
Jan 27, 2021 | 473.11 | 475.81 | 455.23 | 465.18 | 583,193 | -12.92(-2.70%) |
Jan 26, 2021 | 488.35 | 488.35 | 476.33 | 478.10 | 346,898 | -11.11(-2.27%) |
Jan 25, 2021 | 492.47 | 495.97 | 482.09 | 489.21 | 349,623 | -3.65(-0.74%) |
Jan 22, 2021 | 490.73 | 498.98 | 490.00 | 492.86 | 329,400 | -3.58(-0.72%) |
Jan 21, 2021 | 493.00 | 498.56 | 487.49 | 496.44 | 254,633 | +1.40(+0.28%) |
Jan 20, 2021 | 486.41 | 496.78 | 485.84 | 495.04 | 285,328 | +10.11(+2.08%) |
Jan 19, 2021 | 489.24 | 489.30 | 481.35 | 484.93 | 327,234 | -4.53(-0.93%) |
Jan 15, 2021 | 487.93 | 494.24 | 480.93 | 489.46 | 340,800 | +0.56(+0.11%) |
Jan 14, 2021 | 497.31 | 499.75 | 487.89 | 488.90 | 333,921 | -8.68(-1.74%) |
Jan 13, 2021 | 496.18 | 501.56 | 494.22 | 497.58 | 299,643 | +0.85(+0.17%) |
Jan 12, 2021 | 507.09 | 509.47 | 491.22 | 496.73 | 353,237 | -9.82(-1.94%) |
Jan 11, 2021 | 515.57 | 516.87 | 503.83 | 506.55 | 441,920 | -6.65(-1.30%) |
Jan 08, 2021 | 499.79 | 513.56 | 499.29 | 513.20 | 401,400 | +18.01(+3.64%) |
Jan 07, 2021 | 483.49 | 497.49 | 483.49 | 495.19 | 499,503 | +11.59(+2.40%) |
Jan 06, 2021 | 489.05 | 491.67 | 479.36 | 483.60 | 633,960 | -13.66(-2.75%) |
Jan 05, 2021 | 488.91 | 498.93 | 487.51 | 497.26 | 355,988 | +5.49(+1.12%) |