Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 291.65 | 301.72 | 291.09 | 297.88 | 1,452,451 | +11.13(+3.88%) |
Mar 30, 2021 | 281.44 | 287.34 | 275.58 | 286.75 | 800,025 | +3.06(+1.08%) |
Mar 29, 2021 | 290.57 | 292.81 | 280.41 | 283.69 | 933,374 | -7.01(-2.41%) |
Mar 26, 2021 | 300.01 | 301.99 | 283.03 | 290.70 | 1,305,900 | -9.00(-3.00%) |
Mar 25, 2021 | 303.28 | 307.59 | 295.00 | 299.70 | 1,060,304 | -8.47(-2.75%) |
Mar 24, 2021 | 323.00 | 323.00 | 305.12 | 308.17 | 779,962 | -16.71(-5.14%) |
Mar 23, 2021 | 324.19 | 328.35 | 321.42 | 324.88 | 581,692 | +2.29(+0.71%) |
Mar 22, 2021 | 317.19 | 326.44 | 317.05 | 322.59 | 880,820 | +5.57(+1.76%) |
Mar 19, 2021 | 316.75 | 323.99 | 314.21 | 317.02 | 996,200 | +1.13(+0.36%) |
Mar 18, 2021 | 321.11 | 325.83 | 312.05 | 315.89 | 1,135,555 | -10.15(-3.11%) |
Mar 17, 2021 | 323.71 | 332.33 | 316.52 | 326.04 | 826,299 | -2.19(-0.67%) |
Mar 16, 2021 | 347.76 | 350.39 | 323.25 | 328.23 | 836,061 | -16.03(-4.66%) |
Mar 15, 2021 | 345.29 | 346.02 | 338.34 | 344.26 | 464,996 | +0.42(+0.12%) |
Mar 12, 2021 | 344.11 | 344.36 | 335.59 | 343.84 | 694,900 | -4.99(-1.43%) |
Mar 11, 2021 | 344.99 | 352.49 | 339.26 | 348.83 | 741,792 | +14.27(+4.27%) |
Mar 10, 2021 | 344.44 | 348.25 | 331.70 | 334.56 | 1,226,638 | -1.72(-0.51%) |
Mar 09, 2021 | 334.02 | 337.69 | 329.29 | 336.28 | 1,197,188 | +20.90(+6.63%) |
Mar 08, 2021 | 323.28 | 336.20 | 315.36 | 315.38 | 1,514,001 | -5.98(-1.86%) |
Mar 05, 2021 | 331.25 | 331.25 | 301.09 | 321.36 | 2,008,900 | -8.16(-2.48%) |
Mar 04, 2021 | 334.17 | 345.14 | 322.90 | 329.52 | 2,164,332 | -7.58(-2.25%) |
Mar 03, 2021 | 365.15 | 367.61 | 334.34 | 337.10 | 1,656,933 | -33.86(-9.13%) |
Mar 02, 2021 | 388.35 | 388.35 | 369.58 | 370.96 | 978,412 | -15.03(-3.89%) |
Mar 01, 2021 | 383.00 | 386.05 | 373.93 | 385.99 | 852,020 | +7.83(+2.07%) |
Feb 26, 2021 | 375.00 | 390.99 | 372.00 | 378.16 | 876,900 | +6.71(+1.81%) |
Feb 25, 2021 | 381.58 | 394.53 | 368.63 | 371.45 | 1,000,770 | -16.75(-4.31%) |
Feb 24, 2021 | 385.18 | 390.26 | 378.86 | 388.20 | 655,016 | -2.51(-0.64%) |
Feb 23, 2021 | 384.37 | 393.25 | 362.92 | 390.71 | 1,150,943 | -8.17(-2.05%) |
Feb 22, 2021 | 419.44 | 422.39 | 395.25 | 398.88 | 1,016,161 | -28.51(-6.67%) |
Feb 19, 2021 | 425.00 | 428.77 | 419.22 | 427.39 | 760,900 | +3.77(+0.89%) |
Feb 18, 2021 | 412.08 | 430.25 | 406.50 | 423.62 | 961,504 | +3.24(+0.77%) |
Feb 17, 2021 | 425.00 | 427.02 | 412.61 | 420.38 | 1,611,331 | -16.64(-3.81%) |
Feb 16, 2021 | 448.00 | 449.00 | 431.20 | 437.02 | 1,456,514 | -6.27(-1.41%) |
Feb 12, 2021 | 431.89 | 446.18 | 427.37 | 443.29 | 557,400 | +11.25(+2.60%) |
Feb 11, 2021 | 430.38 | 435.26 | 423.63 | 432.04 | 533,088 | +2.29(+0.53%) |
Feb 10, 2021 | 430.45 | 442.27 | 426.00 | 429.75 | 717,217 | +2.47(+0.58%) |
Feb 09, 2021 | 410.99 | 428.40 | 409.28 | 427.28 | 816,744 | +18.04(+4.41%) |
Feb 08, 2021 | 410.33 | 420.00 | 404.16 | 409.24 | 650,849 | +2.07(+0.51%) |
Feb 05, 2021 | 401.00 | 407.44 | 395.00 | 407.17 | 963,200 | +10.75(+2.71%) |
Feb 04, 2021 | 401.17 | 401.34 | 391.32 | 396.42 | 516,960 | +1.53(+0.39%) |
Feb 03, 2021 | 402.58 | 405.47 | 391.39 | 394.89 | 603,739 | -7.86(-1.95%) |
Feb 02, 2021 | 390.20 | 403.78 | 390.17 | 402.75 | 880,525 | +14.95(+3.86%) |
Feb 01, 2021 | 375.98 | 390.23 | 370.23 | 387.80 | 767,797 | +14.88(+3.99%) |
Jan 29, 2021 | 367.48 | 373.88 | 361.46 | 372.92 | 561,700 | +3.23(+0.87%) |
Jan 28, 2021 | 358.83 | 375.45 | 357.60 | 369.69 | 607,011 | +11.44(+3.19%) |
Jan 27, 2021 | 367.06 | 372.93 | 349.00 | 358.25 | 1,008,745 | -15.75(-4.21%) |
Jan 26, 2021 | 382.13 | 384.85 | 371.01 | 374.00 | 799,118 | -9.73(-2.54%) |
Jan 25, 2021 | 391.29 | 394.72 | 373.45 | 383.73 | 596,851 | -0.79(-0.21%) |
Jan 22, 2021 | 373.99 | 385.99 | 372.70 | 384.52 | 787,500 | +9.88(+2.64%) |
Jan 21, 2021 | 380.84 | 382.79 | 374.00 | 374.64 | 558,478 | -3.47(-0.92%) |
Jan 20, 2021 | 375.55 | 385.75 | 374.92 | 378.11 | 818,592 | +5.17(+1.39%) |
Jan 19, 2021 | 379.88 | 379.88 | 370.74 | 372.94 | 1,071,503 | +0.01(+0.00%) |
Jan 15, 2021 | 380.00 | 385.55 | 369.60 | 372.93 | 955,100 | -3.37(-0.90%) |
Jan 14, 2021 | 386.13 | 395.11 | 373.53 | 376.30 | 654,653 | -11.41(-2.94%) |
Jan 13, 2021 | 390.14 | 392.60 | 383.17 | 387.71 | 542,828 | -0.09(-0.02%) |
Jan 12, 2021 | 389.99 | 393.49 | 382.16 | 387.80 | 516,100 | +3.88(+1.01%) |
Jan 11, 2021 | 388.00 | 394.07 | 383.59 | 383.92 | 750,019 | -4.03(-1.04%) |
Jan 08, 2021 | 393.15 | 399.87 | 382.46 | 387.95 | 792,200 | -0.87(-0.22%) |
Jan 07, 2021 | 377.25 | 393.26 | 374.96 | 388.82 | 708,957 | +16.04(+4.30%) |
Jan 06, 2021 | 370.15 | 376.83 | 364.45 | 372.78 | 1,019,567 | -10.85(-2.83%) |
Jan 05, 2021 | 380.30 | 388.50 | 376.76 | 383.63 | 710,629 | +1.43(+0.37%) |