Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 301.03 | 307.32 | 299.93 | 299.93 | 378,072 | -2.67(-0.88%) |
Mar 30, 2021 | 305.67 | 309.85 | 295.54 | 302.60 | 420,627 | -12.26(-3.89%) |
Mar 29, 2021 | 317.72 | 319.88 | 312.94 | 314.86 | 310,662 | -1.62(-0.51%) |
Mar 26, 2021 | 313.56 | 316.95 | 310.02 | 316.48 | 175,113 | +4.32(+1.39%) |
Mar 25, 2021 | 312.42 | 312.84 | 308.96 | 312.16 | 200,319 | -0.18(-0.06%) |
Mar 24, 2021 | 311.99 | 315.81 | 308.85 | 312.33 | 265,047 | +0.92(+0.30%) |
Mar 23, 2021 | 305.60 | 314.77 | 305.49 | 311.41 | 269,687 | +5.85(+1.91%) |
Mar 22, 2021 | 302.27 | 306.23 | 301.21 | 305.56 | 262,693 | +2.86(+0.94%) |
Mar 19, 2021 | 302.47 | 308.55 | 300.61 | 302.70 | 620,717 | +1.30(+0.43%) |
Mar 18, 2021 | 303.93 | 306.86 | 299.85 | 301.40 | 278,992 | -6.03(-1.96%) |
Mar 17, 2021 | 309.05 | 311.14 | 301.92 | 307.42 | 194,228 | -1.42(-0.46%) |
Mar 16, 2021 | 311.23 | 315.10 | 307.73 | 308.84 | 203,457 | -0.74(-0.24%) |
Mar 15, 2021 | 304.83 | 310.28 | 303.58 | 309.58 | 247,355 | +7.41(+2.45%) |
Mar 12, 2021 | 303.64 | 304.90 | 298.97 | 302.18 | 352,079 | -1.79(-0.59%) |
Mar 11, 2021 | 303.67 | 307.17 | 301.87 | 303.96 | 253,573 | +0.44(+0.14%) |
Mar 10, 2021 | 304.37 | 308.02 | 302.05 | 303.53 | 224,463 | -0.19(-0.06%) |
Mar 09, 2021 | 309.00 | 313.24 | 302.35 | 303.72 | 309,350 | -3.31(-1.08%) |
Mar 08, 2021 | 306.40 | 310.82 | 300.32 | 307.04 | 242,729 | +1.60(+0.53%) |
Mar 05, 2021 | 298.42 | 305.82 | 294.63 | 305.43 | 253,410 | +8.90(+3.00%) |
Mar 04, 2021 | 300.83 | 305.33 | 294.42 | 296.53 | 237,786 | -3.67(-1.22%) |
Mar 03, 2021 | 300.56 | 302.59 | 297.91 | 300.20 | 259,332 | -1.99(-0.66%) |
Mar 02, 2021 | 303.25 | 303.43 | 297.69 | 302.19 | 251,016 | -0.25(-0.08%) |
Mar 01, 2021 | 297.32 | 303.80 | 295.15 | 302.45 | 244,202 | +7.07(+2.39%) |
Feb 26, 2021 | 288.48 | 297.43 | 286.88 | 295.38 | 402,082 | +9.29(+3.25%) |
Feb 25, 2021 | 290.55 | 293.59 | 285.95 | 286.09 | 214,711 | -4.91(-1.69%) |
Feb 24, 2021 | 291.91 | 292.79 | 285.75 | 291.00 | 282,151 | -1.79(-0.61%) |
Feb 23, 2021 | 294.13 | 295.30 | 290.96 | 292.79 | 217,946 | -1.04(-0.36%) |
Feb 22, 2021 | 300.55 | 300.55 | 293.02 | 293.83 | 202,061 | -9.49(-3.13%) |
Feb 19, 2021 | 309.35 | 309.70 | 302.85 | 303.32 | 195,146 | -4.66(-1.51%) |
Feb 18, 2021 | 303.74 | 310.92 | 303.06 | 307.98 | 139,310 | +3.35(+1.10%) |
Feb 17, 2021 | 300.53 | 305.88 | 300.53 | 304.63 | 185,063 | +2.36(+0.78%) |
Feb 16, 2021 | 306.08 | 309.40 | 301.28 | 302.27 | 144,449 | -3.29(-1.08%) |
Feb 12, 2021 | 305.70 | 309.77 | 303.48 | 305.56 | 119,445 | -1.10(-0.36%) |
Feb 11, 2021 | 301.63 | 306.97 | 299.30 | 306.66 | 233,071 | +7.47(+2.50%) |
Feb 10, 2021 | 305.56 | 308.16 | 298.92 | 299.19 | 171,191 | -4.05(-1.34%) |
Feb 09, 2021 | 310.59 | 313.00 | 302.34 | 303.24 | 215,159 | -7.11(-2.29%) |
Feb 08, 2021 | 310.32 | 311.87 | 308.45 | 310.35 | 128,283 | +2.88(+0.94%) |
Feb 05, 2021 | 307.81 | 308.84 | 305.60 | 307.47 | 166,086 | +2.06(+0.67%) |
Feb 04, 2021 | 303.40 | 305.90 | 302.60 | 305.41 | 204,978 | +0.47(+0.16%) |
Feb 03, 2021 | 305.29 | 308.39 | 303.28 | 304.93 | 147,414 | -2.27(-0.74%) |
Feb 02, 2021 | 304.06 | 307.75 | 302.33 | 307.20 | 239,987 | +5.26(+1.74%) |
Feb 01, 2021 | 295.35 | 302.79 | 295.35 | 301.94 | 206,509 | +9.59(+3.28%) |
Jan 29, 2021 | 297.37 | 299.43 | 291.14 | 292.35 | 543,245 | -6.24(-2.09%) |
Jan 28, 2021 | 304.83 | 308.86 | 297.53 | 298.59 | 247,752 | -3.77(-1.25%) |
Jan 27, 2021 | 299.72 | 303.92 | 296.69 | 302.36 | 359,916 | +0.76(+0.25%) |
Jan 26, 2021 | 307.68 | 307.68 | 301.36 | 301.60 | 243,894 | -5.43(-1.77%) |
Jan 25, 2021 | 309.03 | 310.89 | 299.86 | 307.03 | 264,937 | -2.62(-0.85%) |
Jan 22, 2021 | 313.37 | 314.79 | 309.50 | 309.65 | 199,800 | -4.34(-1.38%) |
Jan 21, 2021 | 315.66 | 318.34 | 313.78 | 313.99 | 231,707 | -2.64(-0.83%) |
Jan 20, 2021 | 311.85 | 317.89 | 309.17 | 316.63 | 248,796 | +7.83(+2.54%) |
Jan 19, 2021 | 308.71 | 310.15 | 305.34 | 308.80 | 213,126 | +1.11(+0.36%) |
Jan 15, 2021 | 308.13 | 310.34 | 305.45 | 307.69 | 179,840 | -2.36(-0.76%) |
Jan 14, 2021 | 319.79 | 320.34 | 308.55 | 310.05 | 201,367 | -10.01(-3.13%) |
Jan 13, 2021 | 324.96 | 324.96 | 318.76 | 320.06 | 148,914 | -4.30(-1.33%) |
Jan 12, 2021 | 320.84 | 325.34 | 320.75 | 324.36 | 190,188 | +3.08(+0.96%) |
Jan 11, 2021 | 321.51 | 323.36 | 319.39 | 321.27 | 143,983 | -2.13(-0.66%) |
Jan 08, 2021 | 323.91 | 326.54 | 319.57 | 323.40 | 171,464 | +0.05(+0.02%) |
Jan 07, 2021 | 321.21 | 325.72 | 321.21 | 323.35 | 211,851 | +2.10(+0.65%) |
Jan 06, 2021 | 318.10 | 324.17 | 315.89 | 321.25 | 259,509 | +2.56(+0.80%) |
Jan 05, 2021 | 318.62 | 322.48 | 315.60 | 318.69 | 154,477 | -0.98(-0.31%) |