Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 311.91 | 312.86 | 311.28 | 311.50 | 3,984,895 | -0.60(-0.19%) |
Mar 30, 2021 | 312.32 | 312.84 | 311.13 | 312.11 | 4,836,345 | -0.79(-0.25%) |
Mar 29, 2021 | 310.67 | 313.65 | 310.30 | 312.90 | 5,506,677 | +0.99(+0.32%) |
Mar 26, 2021 | 309.07 | 312.17 | 308.20 | 311.91 | 5,253,658 | +4.17(+1.36%) |
Mar 25, 2021 | 304.46 | 308.15 | 302.49 | 307.74 | 5,874,082 | +1.99(+0.65%) |
Mar 24, 2021 | 306.88 | 309.19 | 305.75 | 305.75 | 6,456,999 | +0.02(+0.01%) |
Mar 23, 2021 | 307.86 | 308.96 | 305.15 | 305.73 | 5,369,167 | -3.00(-0.97%) |
Mar 22, 2021 | 307.14 | 309.43 | 306.65 | 308.73 | 4,030,829 | +1.16(+0.38%) |
Mar 19, 2021 | 309.53 | 309.62 | 306.60 | 307.57 | 5,966,265 | -2.53(-0.81%) |
Mar 18, 2021 | 310.98 | 313.39 | 309.54 | 310.10 | 5,717,554 | -1.33(-0.43%) |
Mar 17, 2021 | 309.96 | 311.67 | 309.18 | 311.43 | 4,596,281 | +1.80(+0.58%) |
Mar 16, 2021 | 310.56 | 310.70 | 309.12 | 309.63 | 3,472,573 | -1.16(-0.37%) |
Mar 15, 2021 | 309.93 | 310.93 | 307.70 | 310.79 | 4,737,020 | +1.68(+0.54%) |
Mar 12, 2021 | 306.62 | 309.28 | 306.46 | 309.11 | 4,521,545 | +2.81(+0.92%) |
Mar 11, 2021 | 305.72 | 307.85 | 304.89 | 306.30 | 6,091,904 | +1.88(+0.62%) |
Mar 10, 2021 | 301.78 | 305.34 | 301.73 | 304.42 | 6,837,983 | +4.44(+1.48%) |
Mar 09, 2021 | 300.79 | 302.95 | 299.82 | 299.98 | 6,173,276 | +0.34(+0.11%) |
Mar 08, 2021 | 298.23 | 302.91 | 297.36 | 299.64 | 8,735,828 | +2.83(+0.95%) |
Mar 05, 2021 | 294.22 | 297.57 | 289.89 | 296.80 | 7,451,930 | +5.33(+1.83%) |
Mar 04, 2021 | 294.87 | 296.50 | 287.80 | 291.47 | 9,084,615 | -3.21(-1.09%) |
Mar 03, 2021 | 295.58 | 297.40 | 294.53 | 294.69 | 5,450,066 | -1.13(-0.38%) |
Mar 02, 2021 | 297.25 | 297.92 | 295.64 | 295.81 | 4,322,274 | -1.32(-0.44%) |
Mar 01, 2021 | 295.15 | 298.38 | 295.12 | 297.13 | 5,044,777 | +5.78(+1.98%) |
Feb 26, 2021 | 296.03 | 296.05 | 290.72 | 291.35 | 8,417,927 | -4.27(-1.44%) |
Feb 25, 2021 | 301.01 | 301.21 | 294.66 | 295.62 | 8,056,637 | -5.22(-1.74%) |
Feb 24, 2021 | 296.28 | 301.32 | 295.81 | 300.84 | 4,538,538 | +3.90(+1.31%) |
Feb 23, 2021 | 296.36 | 297.98 | 293.38 | 296.94 | 6,068,924 | +0.17(+0.06%) |
Feb 22, 2021 | 294.60 | 297.98 | 294.48 | 296.77 | 3,163,011 | +0.27(+0.09%) |
Feb 19, 2021 | 297.15 | 297.84 | 296.18 | 296.50 | 2,458,698 | -0.04(-0.01%) |
Feb 18, 2021 | 295.78 | 296.95 | 294.49 | 296.54 | 2,777,134 | -0.98(-0.33%) |
Feb 17, 2021 | 295.72 | 297.81 | 294.95 | 297.51 | 2,141,444 | +0.96(+0.32%) |
Feb 16, 2021 | 297.26 | 297.46 | 295.89 | 296.56 | 1,949,556 | +0.51(+0.17%) |
Feb 12, 2021 | 295.33 | 296.14 | 294.91 | 296.05 | 2,638,444 | +0.34(+0.11%) |
Feb 11, 2021 | 296.10 | 296.73 | 293.94 | 295.71 | 2,058,339 | +0.17(+0.06%) |
Feb 10, 2021 | 296.17 | 296.24 | 293.48 | 295.54 | 3,235,264 | +0.54(+0.18%) |
Feb 09, 2021 | 294.38 | 295.54 | 293.73 | 295.00 | 1,909,195 | +0.03(+0.01%) |
Feb 08, 2021 | 293.85 | 294.97 | 293.58 | 294.97 | 1,785,550 | +2.21(+0.75%) |
Feb 05, 2021 | 293.53 | 293.71 | 292.13 | 292.76 | 2,081,044 | +0.82(+0.28%) |
Feb 04, 2021 | 289.29 | 291.94 | 289.22 | 291.94 | 2,793,617 | +3.20(+1.11%) |
Feb 03, 2021 | 287.65 | 289.38 | 286.78 | 288.74 | 2,212,402 | +0.41(+0.14%) |
Feb 02, 2021 | 286.18 | 289.84 | 286.16 | 288.32 | 3,271,457 | +4.51(+1.59%) |
Feb 01, 2021 | 284.06 | 285.06 | 282.05 | 283.81 | 3,326,026 | +2.08(+0.74%) |
Jan 29, 2021 | 285.60 | 286.41 | 280.59 | 281.74 | 6,310,281 | -5.88(-2.05%) |
Jan 28, 2021 | 286.60 | 290.77 | 286.45 | 287.62 | 6,792,378 | +2.64(+0.93%) |
Jan 27, 2021 | 288.06 | 288.23 | 283.89 | 284.98 | 6,086,168 | -5.76(-1.98%) |
Jan 26, 2021 | 291.82 | 292.43 | 290.57 | 290.74 | 2,357,258 | -0.24(-0.08%) |
Jan 25, 2021 | 290.36 | 291.11 | 287.20 | 290.98 | 4,830,377 | -0.30(-0.10%) |
Jan 22, 2021 | 291.18 | 292.27 | 290.46 | 291.29 | 2,181,180 | -1.79(-0.61%) |
Jan 21, 2021 | 293.20 | 293.86 | 292.44 | 293.07 | 2,052,445 | +0.09(+0.03%) |
Jan 20, 2021 | 291.72 | 293.51 | 291.26 | 292.98 | 2,542,756 | +2.30(+0.79%) |
Jan 19, 2021 | 291.65 | 292.01 | 290.00 | 290.67 | 2,949,759 | +1.13(+0.39%) |
Jan 15, 2021 | 289.44 | 290.67 | 287.58 | 289.55 | 4,266,269 | -1.69(-0.58%) |
Jan 14, 2021 | 292.69 | 293.33 | 291.09 | 291.24 | 3,420,971 | -0.55(-0.19%) |
Jan 13, 2021 | 291.79 | 292.70 | 291.12 | 291.79 | 1,967,378 | -0.10(-0.04%) |
Jan 12, 2021 | 291.36 | 292.37 | 290.17 | 291.89 | 2,436,296 | +0.54(+0.18%) |
Jan 11, 2021 | 289.77 | 292.13 | 289.71 | 291.35 | 2,992,994 | -0.82(-0.28%) |
Jan 08, 2021 | 292.37 | 292.54 | 289.31 | 292.17 | 3,443,823 | +0.51(+0.17%) |
Jan 07, 2021 | 290.93 | 293.05 | 290.31 | 291.66 | 4,364,750 | +2.15(+0.74%) |
Jan 06, 2021 | 285.32 | 291.42 | 284.68 | 289.51 | 7,742,127 | +4.11(+1.44%) |
Jan 05, 2021 | 283.61 | 286.54 | 283.10 | 285.41 | 3,554,361 | +1.43(+0.50%) |