Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 841.94 | 849.33 | 827.50 | 827.50 | 44,754 | -16.94(-2.01%) |
Mar 30, 2021 | 840.75 | 856.01 | 829.76 | 844.44 | 79,025 | +12.77(+1.54%) |
Mar 29, 2021 | 835.98 | 847.64 | 823.12 | 831.66 | 45,594 | -14.41(-1.70%) |
Mar 26, 2021 | 825.18 | 849.04 | 814.90 | 846.07 | 116,048 | +33.36(+4.10%) |
Mar 25, 2021 | 761.06 | 816.50 | 751.08 | 812.71 | 60,181 | +44.40(+5.78%) |
Mar 24, 2021 | 773.14 | 791.61 | 764.95 | 768.32 | 69,079 | +4.19(+0.55%) |
Mar 23, 2021 | 790.74 | 798.59 | 758.08 | 764.13 | 61,063 | -33.52(-4.20%) |
Mar 22, 2021 | 814.48 | 814.48 | 791.36 | 797.65 | 40,959 | -28.88(-3.49%) |
Mar 19, 2021 | 833.30 | 842.45 | 817.12 | 826.54 | 202,302 | -15.07(-1.79%) |
Mar 18, 2021 | 855.18 | 878.81 | 837.73 | 841.61 | 69,930 | -3.63(-0.43%) |
Mar 17, 2021 | 850.50 | 856.12 | 823.44 | 845.24 | 50,899 | +4.10(+0.49%) |
Mar 16, 2021 | 844.16 | 846.11 | 827.41 | 841.14 | 62,159 | -11.85(-1.39%) |
Mar 15, 2021 | 862.26 | 862.26 | 833.42 | 852.99 | 90,126 | +0.57(+0.07%) |
Mar 12, 2021 | 853.48 | 866.93 | 848.04 | 852.42 | 93,525 | +15.80(+1.89%) |
Mar 11, 2021 | 804.88 | 842.12 | 804.88 | 836.62 | 66,689 | +27.33(+3.38%) |
Mar 10, 2021 | 793.99 | 812.65 | 791.88 | 809.28 | 45,210 | +18.01(+2.28%) |
Mar 09, 2021 | 786.30 | 802.98 | 764.91 | 791.27 | 65,852 | -3.77(-0.47%) |
Mar 08, 2021 | 774.87 | 803.83 | 774.01 | 795.04 | 63,371 | +23.92(+3.10%) |
Mar 05, 2021 | 766.65 | 772.00 | 728.44 | 771.13 | 56,894 | +26.08(+3.50%) |
Mar 04, 2021 | 774.87 | 777.02 | 735.90 | 745.04 | 65,713 | -25.37(-3.29%) |
Mar 03, 2021 | 759.42 | 792.07 | 759.42 | 770.41 | 43,022 | +12.58(+1.66%) |
Mar 02, 2021 | 767.50 | 767.50 | 749.68 | 757.84 | 44,037 | -12.01(-1.56%) |
Mar 01, 2021 | 748.22 | 772.15 | 743.69 | 769.85 | 55,777 | +39.67(+5.43%) |
Feb 26, 2021 | 746.16 | 746.16 | 720.10 | 730.18 | 76,095 | -18.85(-2.52%) |
Feb 25, 2021 | 767.73 | 775.12 | 745.99 | 749.03 | 88,427 | -21.88(-2.84%) |
Feb 24, 2021 | 777.18 | 786.30 | 768.88 | 770.91 | 72,551 | -4.61(-0.59%) |
Feb 23, 2021 | 786.74 | 787.48 | 770.13 | 775.52 | 67,096 | +1.50(+0.19%) |
Feb 22, 2021 | 754.25 | 775.81 | 746.81 | 774.03 | 48,473 | +18.01(+2.38%) |
Feb 19, 2021 | 722.68 | 757.01 | 722.68 | 756.02 | 41,028 | +36.80(+5.12%) |
Feb 18, 2021 | 726.54 | 727.73 | 715.55 | 719.22 | 46,922 | -14.09(-1.92%) |
Feb 17, 2021 | 738.88 | 739.50 | 724.99 | 733.31 | 35,196 | -4.90(-0.66%) |
Feb 16, 2021 | 733.26 | 741.67 | 729.28 | 738.21 | 43,798 | +12.55(+1.73%) |
Feb 12, 2021 | 712.99 | 727.49 | 712.99 | 725.66 | 28,598 | +10.12(+1.41%) |
Feb 11, 2021 | 717.18 | 723.81 | 704.98 | 715.53 | 73,146 | -1.52(-0.21%) |
Feb 10, 2021 | 702.57 | 725.87 | 698.91 | 717.06 | 77,317 | +21.38(+3.07%) |
Feb 09, 2021 | 679.40 | 698.83 | 672.89 | 695.67 | 31,719 | +15.57(+2.29%) |
Feb 08, 2021 | 663.97 | 685.20 | 663.95 | 680.11 | 63,106 | +23.69(+3.61%) |
Feb 05, 2021 | 659.04 | 665.23 | 651.19 | 656.42 | 32,742 | +2.19(+0.33%) |
Feb 04, 2021 | 634.30 | 660.48 | 634.30 | 654.23 | 41,908 | +21.48(+3.40%) |
Feb 03, 2021 | 629.13 | 634.98 | 626.57 | 632.75 | 24,814 | +2.24(+0.35%) |
Feb 02, 2021 | 612.88 | 631.85 | 610.55 | 630.51 | 47,348 | +27.88(+4.63%) |
Feb 01, 2021 | 595.36 | 604.24 | 588.78 | 602.64 | 34,490 | +12.87(+2.18%) |
Jan 29, 2021 | 603.16 | 603.16 | 585.34 | 589.76 | 57,500 | -12.05(-2.00%) |
Jan 28, 2021 | 588.77 | 603.61 | 583.80 | 601.82 | 39,857 | +21.05(+3.62%) |
Jan 27, 2021 | 582.80 | 600.88 | 565.92 | 580.77 | 116,089 | -25.20(-4.16%) |
Jan 26, 2021 | 618.35 | 618.77 | 604.61 | 605.97 | 44,024 | -15.37(-2.47%) |
Jan 25, 2021 | 625.70 | 629.32 | 608.59 | 621.34 | 35,693 | -4.86(-0.78%) |
Jan 22, 2021 | 620.48 | 626.36 | 614.24 | 626.20 | 23,647 | +1.95(+0.31%) |
Jan 21, 2021 | 645.65 | 645.65 | 623.90 | 624.25 | 24,797 | -16.12(-2.52%) |
Jan 20, 2021 | 634.13 | 648.59 | 632.19 | 640.37 | 50,957 | +8.64(+1.37%) |
Jan 19, 2021 | 626.93 | 635.11 | 621.51 | 631.73 | 41,074 | +5.98(+0.96%) |
Jan 15, 2021 | 621.54 | 633.72 | 614.73 | 625.75 | 34,864 | -0.53(-0.09%) |
Jan 14, 2021 | 633.28 | 635.40 | 624.75 | 626.29 | 28,152 | +0.26(+0.04%) |
Jan 13, 2021 | 624.31 | 628.08 | 613.55 | 626.03 | 41,041 | +0.09(+0.01%) |
Jan 12, 2021 | 630.00 | 638.44 | 623.29 | 625.94 | 35,532 | -2.61(-0.42%) |
Jan 11, 2021 | 608.86 | 630.96 | 603.64 | 628.55 | 24,201 | +15.17(+2.47%) |
Jan 08, 2021 | 630.74 | 630.74 | 605.31 | 613.38 | 42,847 | -15.37(-2.44%) |
Jan 07, 2021 | 626.41 | 639.38 | 626.18 | 628.75 | 51,780 | +5.78(+0.93%) |
Jan 06, 2021 | 591.11 | 637.76 | 586.60 | 622.97 | 83,327 | +44.97(+7.78%) |
Jan 05, 2021 | 561.77 | 583.52 | 561.77 | 578.01 | 43,780 | +15.49(+2.75%) |