Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 343.64 | 345.80 | 341.76 | 343.02 | 1,148,286 | +0.09(+0.03%) |
Mar 30, 2021 | 349.14 | 349.59 | 342.47 | 342.93 | 1,298,036 | -8.71(-2.48%) |
Mar 29, 2021 | 348.65 | 352.04 | 348.24 | 351.64 | 1,506,498 | +2.13(+0.61%) |
Mar 26, 2021 | 341.95 | 349.55 | 341.27 | 349.51 | 1,185,814 | +8.02(+2.35%) |
Mar 25, 2021 | 342.03 | 342.03 | 338.09 | 341.49 | 1,428,734 | -0.48(-0.14%) |
Mar 24, 2021 | 337.37 | 343.32 | 336.59 | 341.97 | 1,099,723 | +4.82(+1.43%) |
Mar 23, 2021 | 335.94 | 338.61 | 333.03 | 337.14 | 1,665,998 | +1.25(+0.37%) |
Mar 22, 2021 | 336.31 | 340.92 | 335.02 | 335.89 | 948,639 | -1.78(-0.53%) |
Mar 19, 2021 | 337.36 | 339.87 | 336.61 | 337.67 | 2,383,459 | -1.06(-0.31%) |
Mar 18, 2021 | 340.79 | 342.40 | 333.55 | 338.73 | 1,767,703 | -1.68(-0.49%) |
Mar 17, 2021 | 338.36 | 341.48 | 336.07 | 340.41 | 1,535,937 | +1.54(+0.45%) |
Mar 16, 2021 | 342.45 | 347.95 | 338.07 | 338.88 | 1,371,162 | -2.80(-0.82%) |
Mar 15, 2021 | 334.92 | 341.97 | 334.92 | 341.67 | 1,555,020 | +5.71(+1.70%) |
Mar 12, 2021 | 335.50 | 336.56 | 331.77 | 335.96 | 1,261,734 | +0.46(+0.14%) |
Mar 11, 2021 | 336.14 | 337.03 | 333.17 | 335.50 | 1,751,457 | +0.77(+0.23%) |
Mar 10, 2021 | 334.58 | 335.37 | 330.94 | 334.73 | 1,299,493 | +2.17(+0.65%) |
Mar 09, 2021 | 337.64 | 341.56 | 332.31 | 332.57 | 2,122,596 | -0.58(-0.17%) |
Mar 08, 2021 | 324.68 | 336.98 | 324.16 | 333.15 | 1,907,913 | +7.97(+2.45%) |
Mar 05, 2021 | 320.79 | 325.46 | 318.17 | 325.18 | 2,299,824 | +6.79(+2.13%) |
Mar 04, 2021 | 317.12 | 325.21 | 316.41 | 318.39 | 2,195,014 | +0.98(+0.31%) |
Mar 03, 2021 | 320.97 | 322.40 | 317.17 | 317.41 | 1,738,842 | -6.23(-1.93%) |
Mar 02, 2021 | 326.82 | 327.99 | 323.44 | 323.64 | 1,798,721 | -4.46(-1.36%) |
Mar 01, 2021 | 322.26 | 329.44 | 320.95 | 328.10 | 1,191,389 | +7.94(+2.48%) |
Feb 26, 2021 | 322.77 | 323.96 | 317.27 | 320.16 | 1,739,476 | -1.16(-0.36%) |
Feb 25, 2021 | 322.23 | 326.36 | 320.26 | 321.32 | 2,658,462 | -1.21(-0.37%) |
Feb 24, 2021 | 316.90 | 322.90 | 313.37 | 322.52 | 1,710,756 | +6.43(+2.03%) |
Feb 23, 2021 | 321.74 | 322.64 | 314.05 | 316.10 | 2,326,533 | -7.13(-2.21%) |
Feb 22, 2021 | 329.00 | 329.00 | 321.59 | 323.23 | 1,590,035 | -5.77(-1.75%) |
Feb 19, 2021 | 328.90 | 331.60 | 328.27 | 329.00 | 1,290,640 | +0.76(+0.23%) |
Feb 18, 2021 | 326.92 | 330.75 | 326.92 | 328.25 | 1,190,890 | -0.46(-0.14%) |
Feb 17, 2021 | 325.24 | 328.86 | 324.52 | 328.70 | 1,386,789 | +0.58(+0.18%) |
Feb 16, 2021 | 330.18 | 331.68 | 326.35 | 328.12 | 2,351,018 | -1.09(-0.33%) |
Feb 12, 2021 | 327.48 | 330.27 | 327.06 | 329.21 | 2,096,865 | +0.06(+0.02%) |
Feb 11, 2021 | 324.26 | 329.56 | 322.95 | 329.15 | 1,678,082 | +6.20(+1.92%) |
Feb 10, 2021 | 324.86 | 326.69 | 320.66 | 322.95 | 1,866,718 | +0.59(+0.18%) |
Feb 09, 2021 | 320.04 | 328.26 | 316.82 | 322.36 | 3,252,786 | +6.74(+2.14%) |
Feb 08, 2021 | 315.74 | 316.45 | 313.20 | 315.62 | 1,289,025 | +1.38(+0.44%) |
Feb 05, 2021 | 319.02 | 322.43 | 313.72 | 314.24 | 2,220,186 | -4.30(-1.35%) |
Feb 04, 2021 | 314.89 | 318.56 | 314.47 | 318.54 | 1,208,935 | +4.07(+1.30%) |
Feb 03, 2021 | 320.04 | 320.04 | 314.39 | 314.47 | 1,758,141 | -5.67(-1.77%) |
Feb 02, 2021 | 314.45 | 322.13 | 314.30 | 320.14 | 2,471,560 | +8.01(+2.57%) |
Feb 01, 2021 | 310.10 | 313.15 | 307.61 | 312.13 | 1,829,855 | +4.69(+1.53%) |
Jan 29, 2021 | 303.92 | 310.49 | 302.46 | 307.44 | 2,819,570 | -1.91(-0.62%) |
Jan 28, 2021 | 299.51 | 313.90 | 297.81 | 309.35 | 2,806,695 | +12.29(+4.14%) |
Jan 27, 2021 | 312.94 | 317.76 | 294.34 | 297.06 | 3,170,579 | -12.33(-3.98%) |
Jan 26, 2021 | 305.86 | 311.35 | 303.83 | 309.38 | 1,525,557 | +3.96(+1.30%) |
Jan 25, 2021 | 306.50 | 308.62 | 302.31 | 305.43 | 1,499,022 | -0.20(-0.07%) |
Jan 22, 2021 | 307.21 | 310.94 | 305.55 | 305.63 | 1,566,359 | -2.50(-0.81%) |
Jan 21, 2021 | 310.45 | 313.25 | 307.03 | 308.13 | 1,672,692 | -4.09(-1.31%) |
Jan 20, 2021 | 308.10 | 314.66 | 305.51 | 312.23 | 2,886,632 | +8.53(+2.81%) |
Jan 19, 2021 | 298.22 | 304.64 | 297.46 | 303.69 | 2,293,219 | +6.97(+2.35%) |
Jan 15, 2021 | 297.15 | 298.44 | 294.38 | 296.72 | 2,785,853 | -0.22(-0.08%) |
Jan 14, 2021 | 303.51 | 306.85 | 295.80 | 296.94 | 1,969,819 | -5.69(-1.88%) |
Jan 13, 2021 | 305.11 | 306.00 | 301.97 | 302.63 | 1,997,125 | -3.69(-1.21%) |
Jan 12, 2021 | 310.10 | 310.10 | 303.81 | 306.33 | 2,342,160 | -3.24(-1.05%) |
Jan 11, 2021 | 314.96 | 315.63 | 309.07 | 309.57 | 1,593,640 | -7.42(-2.34%) |
Jan 08, 2021 | 321.21 | 321.21 | 312.95 | 316.99 | 1,540,272 | -2.15(-0.67%) |
Jan 07, 2021 | 319.48 | 323.41 | 316.54 | 319.14 | 1,914,468 | +0.20(+0.06%) |
Jan 06, 2021 | 317.19 | 320.51 | 314.37 | 318.94 | 1,689,269 | +0.40(+0.12%) |
Jan 05, 2021 | 321.77 | 324.55 | 315.28 | 318.54 | 2,075,393 | -4.65(-1.44%) |