Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 563.58 | 582.39 | 563.09 | 574.43 | 2,455,428 | +21.89(+3.96%) |
Mar 30, 2021 | 545.25 | 556.68 | 542.47 | 552.54 | 937,489 | +2.19(+0.40%) |
Mar 29, 2021 | 561.98 | 562.15 | 540.18 | 550.35 | 1,822,953 | -13.45(-2.39%) |
Mar 26, 2021 | 530.50 | 564.32 | 529.85 | 563.80 | 1,939,409 | +34.93(+6.61%) |
Mar 25, 2021 | 525.82 | 532.32 | 506.66 | 528.87 | 1,498,194 | -4.26(-0.80%) |
Mar 24, 2021 | 550.72 | 555.62 | 532.34 | 533.13 | 2,040,593 | +7.76(+1.48%) |
Mar 23, 2021 | 544.59 | 544.85 | 524.54 | 525.38 | 1,480,766 | -15.07(-2.79%) |
Mar 22, 2021 | 534.63 | 547.75 | 530.81 | 540.45 | 1,496,195 | +17.10(+3.27%) |
Mar 19, 2021 | 522.99 | 531.73 | 513.98 | 523.35 | 2,465,399 | +3.03(+0.58%) |
Mar 18, 2021 | 523.17 | 536.39 | 514.68 | 520.32 | 2,609,412 | -13.36(-2.50%) |
Mar 17, 2021 | 520.04 | 538.66 | 511.47 | 533.67 | 1,407,344 | +5.63(+1.07%) |
Mar 16, 2021 | 523.54 | 540.58 | 520.48 | 528.05 | 1,581,589 | +11.32(+2.19%) |
Mar 15, 2021 | 502.14 | 517.28 | 500.84 | 516.73 | 1,108,567 | +11.49(+2.27%) |
Mar 12, 2021 | 505.42 | 508.06 | 497.52 | 505.24 | 1,489,250 | -10.17(-1.97%) |
Mar 11, 2021 | 513.96 | 522.19 | 509.32 | 515.42 | 1,673,668 | +16.07(+3.22%) |
Mar 10, 2021 | 528.19 | 531.40 | 496.49 | 499.35 | 2,047,113 | -23.88(-4.56%) |
Mar 09, 2021 | 506.28 | 526.40 | 504.01 | 523.24 | 1,791,315 | +39.37(+8.14%) |
Mar 08, 2021 | 522.56 | 533.84 | 482.96 | 483.86 | 1,984,912 | -43.41(-8.23%) |
Mar 05, 2021 | 522.43 | 529.60 | 497.01 | 527.27 | 2,301,861 | +18.19(+3.57%) |
Mar 04, 2021 | 528.10 | 539.09 | 492.35 | 509.08 | 2,636,911 | -21.58(-4.07%) |
Mar 03, 2021 | 549.46 | 559.89 | 529.49 | 530.67 | 1,692,304 | -21.30(-3.86%) |
Mar 02, 2021 | 571.85 | 576.43 | 551.05 | 551.97 | 1,519,050 | -24.50(-4.25%) |
Mar 01, 2021 | 555.05 | 578.10 | 554.13 | 576.47 | 1,834,025 | +30.44(+5.57%) |
Feb 26, 2021 | 536.16 | 553.23 | 524.84 | 546.03 | 1,852,707 | +18.81(+3.57%) |
Feb 25, 2021 | 567.99 | 570.36 | 524.32 | 527.22 | 2,776,242 | -47.41(-8.25%) |
Feb 24, 2021 | 535.41 | 575.57 | 533.34 | 574.63 | 1,572,780 | +32.97(+6.09%) |
Feb 23, 2021 | 531.87 | 547.59 | 516.40 | 541.66 | 1,781,520 | -4.96(-0.91%) |
Feb 22, 2021 | 567.54 | 570.52 | 544.60 | 546.62 | 1,674,547 | -29.47(-5.12%) |
Feb 19, 2021 | 572.21 | 579.54 | 566.73 | 576.09 | 1,764,414 | +19.87(+3.57%) |
Feb 18, 2021 | 557.06 | 560.62 | 545.94 | 556.22 | 1,181,131 | -7.84(-1.39%) |
Feb 17, 2021 | 559.15 | 567.44 | 549.70 | 564.05 | 1,509,596 | -5.66(-0.99%) |
Feb 16, 2021 | 568.63 | 581.09 | 565.10 | 569.72 | 1,507,143 | +5.42(+0.96%) |
Feb 12, 2021 | 548.91 | 575.44 | 543.92 | 564.30 | 2,090,061 | +13.43(+2.44%) |
Feb 11, 2021 | 519.86 | 555.06 | 519.07 | 550.87 | 3,084,083 | +38.23(+7.46%) |
Feb 10, 2021 | 513.12 | 516.65 | 501.84 | 512.64 | 901,078 | +4.25(+0.84%) |
Feb 09, 2021 | 515.64 | 520.82 | 507.24 | 508.38 | 980,661 | -4.53(-0.88%) |
Feb 08, 2021 | 495.79 | 513.46 | 494.98 | 512.91 | 1,521,580 | +22.16(+4.52%) |
Feb 05, 2021 | 504.95 | 505.42 | 490.19 | 490.75 | 1,284,617 | -9.41(-1.88%) |
Feb 04, 2021 | 485.68 | 501.08 | 481.48 | 500.15 | 1,454,296 | +14.63(+3.01%) |
Feb 03, 2021 | 500.70 | 502.04 | 482.77 | 485.52 | 1,666,158 | -11.30(-2.27%) |
Feb 02, 2021 | 493.38 | 498.15 | 486.16 | 496.82 | 1,511,876 | +14.07(+2.92%) |
Feb 01, 2021 | 472.73 | 486.16 | 468.76 | 482.75 | 1,758,833 | +16.85(+3.62%) |
Jan 29, 2021 | 481.35 | 487.04 | 463.11 | 465.90 | 2,934,562 | -22.53(-4.61%) |
Jan 28, 2021 | 504.81 | 508.31 | 485.20 | 488.43 | 2,585,143 | -7.40(-1.49%) |
Jan 27, 2021 | 496.73 | 524.64 | 492.91 | 495.83 | 2,335,868 | -36.22(-6.81%) |
Jan 26, 2021 | 549.00 | 549.98 | 529.87 | 532.04 | 1,485,750 | -14.54(-2.66%) |
Jan 25, 2021 | 550.04 | 554.14 | 532.04 | 546.58 | 1,739,784 | +3.76(+0.69%) |
Jan 22, 2021 | 541.78 | 554.11 | 536.34 | 542.82 | 1,246,183 | -0.33(-0.06%) |
Jan 21, 2021 | 548.16 | 549.03 | 531.12 | 543.14 | 1,287,811 | +1.14(+0.21%) |
Jan 20, 2021 | 561.87 | 563.58 | 538.70 | 542.00 | 1,921,644 | -16.38(-2.93%) |
Jan 19, 2021 | 538.95 | 560.75 | 537.85 | 558.38 | 2,113,456 | +31.28(+5.93%) |
Jan 15, 2021 | 532.36 | 534.00 | 517.24 | 527.11 | 1,585,542 | -9.88(-1.84%) |
Jan 14, 2021 | 522.17 | 549.24 | 522.11 | 536.98 | 2,080,462 | +30.12(+5.94%) |
Jan 13, 2021 | 514.31 | 514.31 | 503.68 | 506.86 | 1,413,613 | -9.57(-1.85%) |
Jan 12, 2021 | 500.82 | 517.80 | 499.57 | 516.43 | 1,951,801 | +19.21(+3.86%) |
Jan 11, 2021 | 477.04 | 500.52 | 475.14 | 497.21 | 1,235,283 | +14.30(+2.96%) |
Jan 08, 2021 | 494.83 | 502.77 | 479.49 | 482.92 | 1,497,664 | -12.35(-2.49%) |
Jan 07, 2021 | 488.41 | 498.41 | 487.75 | 495.27 | 1,348,368 | +17.30(+3.62%) |
Jan 06, 2021 | 472.23 | 486.85 | 470.76 | 477.97 | 1,385,906 | +1.87(+0.39%) |
Jan 05, 2021 | 461.57 | 480.22 | 461.57 | 476.10 | 1,672,257 | +15.91(+3.46%) |