Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 842.03 | 849.41 | 827.58 | 827.58 | 44,749 | -16.94(-2.01%) |
Mar 30, 2021 | 840.84 | 856.10 | 829.85 | 844.52 | 79,017 | +12.77(+1.54%) |
Mar 29, 2021 | 836.07 | 847.73 | 823.21 | 831.75 | 45,589 | -14.41(-1.70%) |
Mar 26, 2021 | 825.26 | 849.12 | 814.98 | 846.15 | 116,037 | +33.36(+4.10%) |
Mar 25, 2021 | 761.14 | 816.58 | 751.15 | 812.79 | 60,175 | +44.40(+5.78%) |
Mar 24, 2021 | 773.22 | 791.68 | 765.03 | 768.39 | 69,072 | +4.19(+0.55%) |
Mar 23, 2021 | 790.82 | 798.66 | 758.16 | 764.21 | 61,057 | -33.53(-4.20%) |
Mar 22, 2021 | 814.56 | 814.56 | 791.44 | 797.73 | 40,955 | -28.88(-3.49%) |
Mar 19, 2021 | 833.38 | 842.53 | 817.20 | 826.62 | 202,282 | -15.07(-1.79%) |
Mar 18, 2021 | 855.26 | 878.90 | 837.82 | 841.69 | 69,923 | -3.63(-0.43%) |
Mar 17, 2021 | 850.58 | 856.21 | 823.52 | 845.32 | 50,894 | +4.10(+0.49%) |
Mar 16, 2021 | 844.24 | 846.19 | 827.49 | 841.22 | 62,153 | -11.85(-1.39%) |
Mar 15, 2021 | 862.34 | 862.34 | 833.50 | 853.08 | 90,117 | +0.57(+0.07%) |
Mar 12, 2021 | 853.56 | 867.02 | 848.12 | 852.50 | 93,516 | +15.80(+1.89%) |
Mar 11, 2021 | 804.96 | 842.20 | 804.96 | 836.70 | 66,683 | +27.33(+3.38%) |
Mar 10, 2021 | 794.06 | 812.73 | 791.96 | 809.36 | 45,205 | +18.01(+2.28%) |
Mar 09, 2021 | 786.38 | 803.06 | 764.99 | 791.35 | 65,845 | -3.77(-0.47%) |
Mar 08, 2021 | 774.94 | 803.91 | 774.08 | 795.12 | 63,364 | +23.92(+3.10%) |
Mar 05, 2021 | 766.73 | 772.07 | 728.51 | 771.20 | 56,888 | +26.09(+3.50%) |
Mar 04, 2021 | 774.94 | 777.10 | 735.97 | 745.12 | 65,707 | -25.38(-3.29%) |
Mar 03, 2021 | 759.50 | 792.14 | 759.50 | 770.49 | 43,018 | +12.58(+1.66%) |
Mar 02, 2021 | 767.57 | 767.57 | 749.76 | 757.91 | 44,032 | -12.01(-1.56%) |
Mar 01, 2021 | 748.29 | 772.22 | 743.76 | 769.93 | 55,772 | +39.68(+5.43%) |
Feb 26, 2021 | 746.23 | 746.23 | 720.17 | 730.25 | 76,087 | -18.85(-2.52%) |
Feb 25, 2021 | 767.81 | 775.20 | 746.07 | 749.10 | 88,418 | -21.88(-2.84%) |
Feb 24, 2021 | 777.26 | 786.38 | 768.96 | 770.99 | 72,543 | -4.61(-0.59%) |
Feb 23, 2021 | 786.82 | 787.56 | 770.20 | 775.60 | 67,089 | +1.49(+0.19%) |
Feb 22, 2021 | 754.32 | 775.88 | 746.89 | 774.10 | 48,468 | +18.01(+2.38%) |
Feb 19, 2021 | 722.75 | 757.08 | 722.75 | 756.09 | 41,024 | +36.81(+5.12%) |
Feb 18, 2021 | 726.61 | 727.80 | 715.62 | 719.29 | 46,917 | -14.09(-1.92%) |
Feb 17, 2021 | 738.95 | 739.57 | 725.07 | 733.38 | 35,193 | -4.90(-0.66%) |
Feb 16, 2021 | 733.33 | 741.74 | 729.35 | 738.28 | 43,794 | +12.55(+1.73%) |
Feb 12, 2021 | 713.06 | 727.56 | 713.06 | 725.73 | 28,596 | +10.12(+1.41%) |
Feb 11, 2021 | 717.25 | 723.88 | 705.04 | 715.61 | 73,139 | -1.52(-0.21%) |
Feb 10, 2021 | 702.64 | 725.94 | 698.98 | 717.13 | 77,310 | +21.39(+3.07%) |
Feb 09, 2021 | 679.47 | 698.90 | 672.96 | 695.74 | 31,716 | +15.57(+2.29%) |
Feb 08, 2021 | 664.03 | 685.27 | 664.01 | 680.17 | 63,100 | +23.69(+3.61%) |
Feb 05, 2021 | 659.11 | 665.29 | 651.26 | 656.48 | 32,738 | +2.19(+0.33%) |
Feb 04, 2021 | 634.37 | 660.54 | 634.37 | 654.30 | 41,904 | +21.49(+3.40%) |
Feb 03, 2021 | 629.19 | 635.04 | 626.63 | 632.81 | 24,811 | +2.24(+0.35%) |
Feb 02, 2021 | 612.94 | 631.91 | 610.61 | 630.57 | 47,344 | +27.88(+4.63%) |
Feb 01, 2021 | 595.42 | 604.30 | 588.84 | 602.70 | 34,487 | +12.88(+2.18%) |
Jan 29, 2021 | 603.22 | 603.22 | 585.40 | 589.82 | 57,495 | -12.05(-2.00%) |
Jan 28, 2021 | 588.83 | 603.67 | 583.86 | 601.87 | 39,853 | +21.05(+3.62%) |
Jan 27, 2021 | 582.85 | 600.94 | 565.98 | 580.83 | 116,077 | -25.21(-4.16%) |
Jan 26, 2021 | 618.41 | 618.83 | 604.66 | 606.03 | 44,019 | -15.37(-2.47%) |
Jan 25, 2021 | 625.76 | 629.39 | 608.65 | 621.40 | 35,690 | -4.86(-0.78%) |
Jan 22, 2021 | 620.54 | 626.42 | 614.30 | 626.26 | 23,644 | +1.95(+0.31%) |
Jan 21, 2021 | 645.72 | 645.72 | 623.96 | 624.31 | 24,794 | -16.12(-2.52%) |
Jan 20, 2021 | 634.19 | 648.65 | 632.26 | 640.43 | 50,952 | +8.64(+1.37%) |
Jan 19, 2021 | 626.99 | 635.18 | 621.57 | 631.79 | 41,070 | +5.98(+0.96%) |
Jan 15, 2021 | 621.60 | 633.78 | 614.79 | 625.81 | 34,860 | -0.53(-0.09%) |
Jan 14, 2021 | 633.35 | 635.46 | 624.81 | 626.35 | 28,149 | +0.26(+0.04%) |
Jan 13, 2021 | 624.37 | 628.14 | 613.61 | 626.09 | 41,037 | +0.09(+0.01%) |
Jan 12, 2021 | 630.06 | 638.50 | 623.35 | 626.00 | 35,528 | -2.61(-0.42%) |
Jan 11, 2021 | 608.92 | 631.02 | 603.70 | 628.62 | 24,199 | +15.17(+2.47%) |
Jan 08, 2021 | 630.80 | 630.80 | 605.37 | 613.44 | 42,843 | -15.37(-2.44%) |
Jan 07, 2021 | 626.48 | 639.44 | 626.24 | 628.81 | 51,774 | +5.78(+0.93%) |
Jan 06, 2021 | 591.17 | 637.83 | 586.65 | 623.03 | 83,319 | +44.97(+7.78%) |
Jan 05, 2021 | 561.82 | 583.58 | 561.82 | 578.06 | 43,776 | +15.49(+2.75%) |