Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 414.69 | 416.20 | 408.94 | 409.30 | 849,571 | -6.31(-1.52%) |
Mar 30, 2021 | 414.43 | 418.31 | 412.96 | 415.60 | 830,653 | +1.11(+0.27%) |
Mar 29, 2021 | 412.76 | 418.95 | 411.91 | 414.49 | 768,844 | +1.63(+0.39%) |
Mar 26, 2021 | 408.85 | 413.22 | 405.93 | 412.86 | 782,332 | +6.97(+1.72%) |
Mar 25, 2021 | 403.25 | 407.23 | 398.11 | 405.89 | 783,062 | +1.74(+0.43%) |
Mar 24, 2021 | 393.46 | 407.27 | 393.46 | 404.15 | 1,133,124 | +10.38(+2.64%) |
Mar 23, 2021 | 396.31 | 397.48 | 392.51 | 393.77 | 865,103 | -0.35(-0.09%) |
Mar 22, 2021 | 393.76 | 395.07 | 387.00 | 394.12 | 1,193,639 | -5.31(-1.33%) |
Mar 19, 2021 | 396.34 | 403.26 | 393.04 | 399.43 | 1,973,118 | +2.02(+0.51%) |
Mar 18, 2021 | 391.88 | 401.11 | 391.88 | 397.41 | 1,046,265 | +4.50(+1.15%) |
Mar 17, 2021 | 393.75 | 398.24 | 392.01 | 392.91 | 945,400 | +0.01(+0.00%) |
Mar 16, 2021 | 395.71 | 397.27 | 390.25 | 392.90 | 894,337 | -2.87(-0.72%) |
Mar 15, 2021 | 398.48 | 399.02 | 392.17 | 395.77 | 654,479 | -0.46(-0.12%) |
Mar 12, 2021 | 391.73 | 396.45 | 391.73 | 396.22 | 742,010 | +4.99(+1.28%) |
Mar 11, 2021 | 393.08 | 397.38 | 390.88 | 391.23 | 952,278 | -1.56(-0.40%) |
Mar 10, 2021 | 395.52 | 398.41 | 392.35 | 392.79 | 862,910 | +0.16(+0.04%) |
Mar 09, 2021 | 392.18 | 399.05 | 391.35 | 392.64 | 1,056,067 | +1.73(+0.44%) |
Mar 08, 2021 | 389.86 | 397.06 | 387.45 | 390.90 | 1,130,435 | +1.64(+0.42%) |
Mar 05, 2021 | 378.98 | 390.63 | 378.78 | 389.26 | 1,533,986 | +10.56(+2.79%) |
Mar 04, 2021 | 372.47 | 386.04 | 371.35 | 378.71 | 1,490,753 | +5.80(+1.56%) |
Mar 03, 2021 | 374.60 | 377.33 | 372.51 | 372.91 | 563,194 | -3.60(-0.96%) |
Mar 02, 2021 | 376.51 | 378.87 | 372.31 | 376.51 | 867,398 | +1.35(+0.36%) |
Mar 01, 2021 | 371.80 | 378.16 | 371.80 | 375.16 | 967,331 | +5.14(+1.39%) |
Feb 26, 2021 | 373.88 | 380.14 | 369.39 | 370.03 | 1,318,319 | -0.92(-0.25%) |
Feb 25, 2021 | 370.37 | 375.80 | 368.26 | 370.94 | 836,728 | -0.79(-0.21%) |
Feb 24, 2021 | 367.36 | 375.56 | 366.70 | 371.73 | 1,044,635 | +3.03(+0.82%) |
Feb 23, 2021 | 370.88 | 372.73 | 364.96 | 368.70 | 1,007,921 | -1.56(-0.42%) |
Feb 22, 2021 | 364.03 | 372.08 | 362.04 | 370.26 | 1,055,103 | +2.90(+0.79%) |
Feb 19, 2021 | 368.14 | 370.37 | 365.33 | 367.36 | 1,032,165 | -1.38(-0.38%) |
Feb 18, 2021 | 369.35 | 370.60 | 365.86 | 368.74 | 934,061 | +0.79(+0.21%) |
Feb 17, 2021 | 364.74 | 373.52 | 363.47 | 367.95 | 1,033,797 | +2.31(+0.63%) |
Feb 16, 2021 | 371.84 | 372.56 | 360.83 | 365.64 | 2,510,277 | -5.35(-1.44%) |
Feb 12, 2021 | 370.50 | 371.76 | 367.72 | 370.99 | 1,041,502 | -0.54(-0.14%) |
Feb 11, 2021 | 369.86 | 374.19 | 365.50 | 371.53 | 1,635,961 | +3.11(+0.84%) |
Feb 10, 2021 | 375.13 | 375.79 | 367.21 | 368.42 | 1,643,987 | -4.47(-1.20%) |
Feb 09, 2021 | 369.18 | 375.11 | 367.44 | 372.89 | 1,664,464 | +4.14(+1.12%) |
Feb 08, 2021 | 372.21 | 372.32 | 365.14 | 368.75 | 1,436,213 | -0.94(-0.25%) |
Feb 05, 2021 | 376.47 | 378.38 | 364.81 | 369.69 | 1,715,590 | -5.64(-1.50%) |
Feb 04, 2021 | 367.16 | 375.62 | 364.45 | 375.33 | 1,236,101 | +5.03(+1.36%) |
Feb 03, 2021 | 365.43 | 378.70 | 364.10 | 370.30 | 1,335,688 | +2.87(+0.78%) |
Feb 02, 2021 | 373.59 | 381.38 | 367.43 | 367.43 | 1,402,230 | -2.84(-0.77%) |
Feb 01, 2021 | 376.30 | 379.42 | 369.07 | 370.27 | 971,706 | -3.13(-0.84%) |
Jan 29, 2021 | 378.45 | 380.29 | 365.65 | 373.40 | 1,236,956 | -6.51(-1.71%) |
Jan 28, 2021 | 372.07 | 385.75 | 370.37 | 379.91 | 929,661 | +11.56(+3.14%) |
Jan 27, 2021 | 379.22 | 381.57 | 365.01 | 368.35 | 2,407,784 | -17.47(-4.53%) |
Jan 26, 2021 | 395.06 | 396.75 | 385.66 | 385.81 | 1,066,186 | -7.94(-2.02%) |
Jan 25, 2021 | 393.92 | 400.86 | 391.21 | 393.76 | 917,820 | -1.15(-0.29%) |
Jan 22, 2021 | 403.14 | 403.55 | 394.90 | 394.91 | 887,395 | -9.18(-2.27%) |
Jan 21, 2021 | 400.08 | 408.22 | 400.08 | 404.09 | 906,892 | +3.18(+0.79%) |
Jan 20, 2021 | 397.66 | 401.69 | 391.89 | 400.91 | 991,868 | +3.93(+0.99%) |
Jan 19, 2021 | 400.10 | 405.33 | 394.60 | 396.99 | 927,321 | +0.49(+0.12%) |
Jan 15, 2021 | 392.74 | 397.22 | 389.35 | 396.50 | 1,558,918 | +1.76(+0.45%) |
Jan 14, 2021 | 406.32 | 410.01 | 394.36 | 394.73 | 1,047,462 | -10.74(-2.65%) |
Jan 13, 2021 | 409.47 | 413.01 | 403.55 | 405.47 | 926,013 | -6.29(-1.53%) |
Jan 12, 2021 | 421.40 | 426.46 | 411.14 | 411.76 | 1,072,841 | -10.79(-2.55%) |
Jan 11, 2021 | 423.56 | 427.18 | 417.63 | 422.55 | 932,296 | -3.15(-0.74%) |
Jan 08, 2021 | 435.19 | 436.64 | 421.26 | 425.70 | 987,739 | -10.64(-2.44%) |
Jan 07, 2021 | 425.94 | 437.89 | 424.46 | 436.34 | 1,458,379 | +9.61(+2.25%) |
Jan 06, 2021 | 395.32 | 426.96 | 395.22 | 426.73 | 1,534,115 | +24.02(+5.97%) |
Jan 05, 2021 | 398.55 | 406.44 | 398.55 | 402.71 | 983,282 | +0.97(+0.24%) |