Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 587.41 | 601.73 | 586.48 | 598.26 | 1,629,813 | +15.57(+2.67%) |
Mar 30, 2021 | 581.36 | 587.51 | 577.10 | 582.69 | 1,105,938 | -6.50(-1.10%) |
Mar 29, 2021 | 595.74 | 597.77 | 582.84 | 589.19 | 1,253,603 | -17.12(-2.82%) |
Mar 26, 2021 | 570.48 | 607.89 | 570.48 | 606.32 | 1,995,322 | +40.38(+7.14%) |
Mar 25, 2021 | 553.25 | 567.72 | 551.49 | 565.93 | 1,123,442 | +5.25(+0.94%) |
Mar 24, 2021 | 569.02 | 576.08 | 560.12 | 560.68 | 2,189,275 | +19.10(+3.53%) |
Mar 23, 2021 | 551.90 | 553.61 | 538.32 | 541.58 | 892,493 | -16.59(-2.97%) |
Mar 22, 2021 | 550.08 | 560.11 | 546.39 | 558.17 | 1,255,718 | +27.69(+5.22%) |
Mar 19, 2021 | 527.84 | 539.86 | 524.57 | 530.49 | 1,449,436 | +7.98(+1.53%) |
Mar 18, 2021 | 531.03 | 535.38 | 522.35 | 522.51 | 815,244 | -19.75(-3.64%) |
Mar 17, 2021 | 531.26 | 548.54 | 526.07 | 542.26 | 868,097 | +9.87(+1.85%) |
Mar 16, 2021 | 529.48 | 538.54 | 529.07 | 532.39 | 672,341 | +2.12(+0.40%) |
Mar 15, 2021 | 522.01 | 530.85 | 519.43 | 530.26 | 601,010 | +9.26(+1.78%) |
Mar 12, 2021 | 517.60 | 522.40 | 512.25 | 521.00 | 737,720 | -6.56(-1.24%) |
Mar 11, 2021 | 530.07 | 531.52 | 523.30 | 527.56 | 1,041,910 | +20.42(+4.03%) |
Mar 10, 2021 | 523.93 | 525.06 | 504.99 | 507.14 | 904,486 | -15.69(-3.00%) |
Mar 09, 2021 | 511.32 | 526.41 | 508.71 | 522.83 | 1,279,309 | +36.18(+7.43%) |
Mar 08, 2021 | 510.15 | 512.80 | 485.61 | 486.65 | 1,218,244 | -24.08(-4.72%) |
Mar 05, 2021 | 511.64 | 514.43 | 492.61 | 510.74 | 1,413,835 | +16.03(+3.24%) |
Mar 04, 2021 | 521.21 | 524.59 | 486.56 | 494.71 | 1,755,972 | -32.08(-6.09%) |
Mar 03, 2021 | 547.12 | 548.44 | 524.46 | 526.78 | 1,038,640 | -18.94(-3.47%) |
Mar 02, 2021 | 561.12 | 561.93 | 545.58 | 545.72 | 718,289 | -19.78(-3.50%) |
Mar 01, 2021 | 554.66 | 566.28 | 551.26 | 565.50 | 701,187 | +15.95(+2.90%) |
Feb 26, 2021 | 554.63 | 555.75 | 543.36 | 549.55 | 976,816 | +7.09(+1.31%) |
Feb 25, 2021 | 564.61 | 568.26 | 542.35 | 542.45 | 1,327,535 | -34.15(-5.92%) |
Feb 24, 2021 | 555.60 | 577.52 | 548.05 | 576.60 | 1,055,682 | +18.35(+3.29%) |
Feb 23, 2021 | 551.82 | 561.26 | 542.80 | 558.25 | 1,036,197 | -2.36(-0.42%) |
Feb 22, 2021 | 569.44 | 571.87 | 558.67 | 560.61 | 775,153 | -15.41(-2.67%) |
Feb 19, 2021 | 573.53 | 582.17 | 571.16 | 576.01 | 847,723 | +11.55(+2.05%) |
Feb 18, 2021 | 566.28 | 571.23 | 558.23 | 564.46 | 739,586 | -4.94(-0.87%) |
Feb 17, 2021 | 579.84 | 579.97 | 563.47 | 569.40 | 851,400 | -15.08(-2.58%) |
Feb 16, 2021 | 586.63 | 589.88 | 580.63 | 584.48 | 641,455 | +4.99(+0.86%) |
Feb 12, 2021 | 573.66 | 582.86 | 570.92 | 579.49 | 755,882 | +6.28(+1.10%) |
Feb 11, 2021 | 556.86 | 573.48 | 556.08 | 573.21 | 1,006,562 | +23.86(+4.34%) |
Feb 10, 2021 | 553.75 | 555.33 | 542.39 | 549.35 | 473,222 | +1.35(+0.25%) |
Feb 09, 2021 | 549.01 | 554.24 | 548.00 | 548.01 | 498,735 | +1.45(+0.27%) |
Feb 08, 2021 | 540.71 | 549.39 | 540.71 | 546.55 | 739,768 | +10.84(+2.02%) |
Feb 05, 2021 | 537.79 | 538.94 | 533.98 | 535.71 | 476,334 | -2.55(-0.47%) |
Feb 04, 2021 | 530.04 | 538.78 | 527.44 | 538.26 | 572,237 | +12.14(+2.31%) |
Feb 03, 2021 | 534.24 | 534.65 | 525.18 | 526.12 | 655,000 | -10.26(-1.91%) |
Feb 02, 2021 | 536.65 | 539.57 | 532.45 | 536.38 | 744,596 | -0.86(-0.16%) |
Feb 01, 2021 | 530.47 | 538.29 | 527.69 | 537.24 | 876,753 | +19.61(+3.79%) |
Jan 29, 2021 | 524.23 | 526.69 | 511.96 | 517.64 | 894,985 | -12.66(-2.39%) |
Jan 28, 2021 | 525.34 | 536.71 | 520.76 | 530.29 | 999,632 | +21.89(+4.31%) |
Jan 27, 2021 | 518.42 | 522.83 | 506.34 | 508.40 | 1,554,137 | -23.62(-4.44%) |
Jan 26, 2021 | 545.76 | 546.21 | 531.48 | 532.02 | 915,688 | -18.03(-3.28%) |
Jan 25, 2021 | 544.76 | 550.64 | 536.98 | 550.05 | 997,458 | -1.78(-0.32%) |
Jan 22, 2021 | 546.06 | 553.06 | 545.38 | 551.84 | 930,380 | -1.25(-0.23%) |
Jan 21, 2021 | 550.43 | 556.05 | 548.11 | 553.09 | 1,313,117 | +20.70(+3.89%) |
Jan 20, 2021 | 538.38 | 540.89 | 526.36 | 532.39 | 1,157,585 | -0.12(-0.02%) |
Jan 19, 2021 | 516.51 | 533.45 | 514.20 | 532.50 | 1,551,370 | +21.32(+4.17%) |
Jan 15, 2021 | 515.84 | 520.24 | 509.11 | 511.18 | 896,945 | -16.62(-3.15%) |
Jan 14, 2021 | 513.76 | 529.50 | 513.50 | 527.80 | 1,496,593 | +29.64(+5.95%) |
Jan 13, 2021 | 495.40 | 499.65 | 493.62 | 498.16 | 530,090 | +0.13(+0.03%) |
Jan 12, 2021 | 491.41 | 498.87 | 487.93 | 498.03 | 672,557 | +5.79(+1.18%) |
Jan 11, 2021 | 485.02 | 493.16 | 483.98 | 492.24 | 726,287 | -0.77(-0.16%) |
Jan 08, 2021 | 496.73 | 498.37 | 486.19 | 493.00 | 757,946 | +7.08(+1.46%) |
Jan 07, 2021 | 480.63 | 487.65 | 480.19 | 485.92 | 966,017 | +10.86(+2.29%) |
Jan 06, 2021 | 476.63 | 484.38 | 474.59 | 475.06 | 1,009,164 | -14.67(-3.00%) |
Jan 05, 2021 | 478.87 | 489.73 | 478.61 | 489.73 | 1,062,021 | +5.19(+1.07%) |