Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 370.03 | 377.79 | 368.45 | 374.91 | 1,545,739 | +9.20(+2.52%) |
Mar 30, 2021 | 363.18 | 368.12 | 360.89 | 365.71 | 1,019,732 | -0.94(-0.26%) |
Mar 29, 2021 | 369.61 | 371.61 | 361.49 | 366.65 | 1,666,652 | -1.92(-0.52%) |
Mar 26, 2021 | 361.31 | 369.03 | 360.11 | 368.57 | 2,152,908 | +4.10(+1.12%) |
Mar 25, 2021 | 366.58 | 367.87 | 357.38 | 364.47 | 1,543,559 | -4.80(-1.30%) |
Mar 24, 2021 | 376.14 | 377.97 | 368.71 | 369.26 | 1,163,172 | -5.79(-1.54%) |
Mar 23, 2021 | 377.81 | 379.55 | 373.41 | 375.05 | 1,179,617 | +0.18(+0.05%) |
Mar 22, 2021 | 373.69 | 377.85 | 371.98 | 374.87 | 1,500,749 | +1.70(+0.46%) |
Mar 19, 2021 | 366.29 | 377.11 | 365.35 | 373.17 | 4,519,258 | +7.15(+1.95%) |
Mar 18, 2021 | 375.90 | 377.43 | 365.51 | 366.01 | 1,909,029 | -17.37(-4.53%) |
Mar 17, 2021 | 384.49 | 387.41 | 377.54 | 383.38 | 1,804,249 | -3.62(-0.94%) |
Mar 16, 2021 | 391.99 | 393.34 | 384.14 | 387.01 | 1,100,682 | -1.39(-0.36%) |
Mar 15, 2021 | 385.00 | 389.53 | 382.07 | 388.40 | 1,438,801 | +0.87(+0.22%) |
Mar 12, 2021 | 385.82 | 388.19 | 379.14 | 387.52 | 1,333,370 | -3.15(-0.81%) |
Mar 11, 2021 | 382.17 | 392.50 | 382.01 | 390.68 | 1,476,732 | +16.00(+4.27%) |
Mar 10, 2021 | 382.89 | 386.18 | 374.12 | 374.68 | 1,418,956 | -1.72(-0.46%) |
Mar 09, 2021 | 372.78 | 380.42 | 371.70 | 376.40 | 1,796,567 | +13.86(+3.82%) |
Mar 08, 2021 | 373.42 | 379.85 | 361.93 | 362.54 | 1,688,848 | -11.54(-3.08%) |
Mar 05, 2021 | 373.80 | 375.83 | 359.95 | 374.08 | 1,622,727 | +5.75(+1.56%) |
Mar 04, 2021 | 380.15 | 383.74 | 365.62 | 368.32 | 1,971,428 | -12.12(-3.18%) |
Mar 03, 2021 | 390.59 | 392.48 | 380.19 | 380.44 | 1,399,295 | -12.76(-3.25%) |
Mar 02, 2021 | 397.84 | 397.87 | 390.19 | 393.20 | 1,224,413 | -4.56(-1.15%) |
Mar 01, 2021 | 387.63 | 399.18 | 385.83 | 397.76 | 1,578,626 | +15.92(+4.17%) |
Feb 26, 2021 | 382.15 | 388.17 | 376.81 | 381.84 | 1,803,677 | +2.11(+0.56%) |
Feb 25, 2021 | 398.92 | 400.25 | 378.42 | 379.73 | 2,194,749 | -24.66(-6.10%) |
Feb 24, 2021 | 380.03 | 406.59 | 374.65 | 404.39 | 3,379,835 | +13.79(+3.53%) |
Feb 23, 2021 | 387.96 | 394.23 | 381.94 | 390.60 | 2,535,771 | -2.41(-0.61%) |
Feb 22, 2021 | 399.48 | 400.13 | 392.70 | 393.01 | 1,204,814 | -9.59(-2.38%) |
Feb 19, 2021 | 404.56 | 408.92 | 400.45 | 402.60 | 1,315,899 | -3.95(-0.97%) |
Feb 18, 2021 | 405.56 | 411.06 | 399.74 | 406.55 | 1,061,322 | -0.41(-0.10%) |
Feb 17, 2021 | 411.00 | 411.46 | 403.28 | 406.96 | 1,190,025 | -6.31(-1.53%) |
Feb 16, 2021 | 408.84 | 414.72 | 408.39 | 413.27 | 1,408,613 | +8.09(+2.00%) |
Feb 12, 2021 | 401.28 | 405.65 | 398.46 | 405.18 | 1,089,992 | +5.06(+1.26%) |
Feb 11, 2021 | 391.49 | 400.59 | 388.15 | 400.12 | 1,253,555 | +11.28(+2.90%) |
Feb 10, 2021 | 387.42 | 390.55 | 382.28 | 388.84 | 1,175,281 | +5.62(+1.47%) |
Feb 09, 2021 | 377.64 | 384.50 | 376.46 | 383.22 | 835,499 | +1.77(+0.46%) |
Feb 08, 2021 | 385.11 | 386.74 | 378.65 | 381.45 | 918,174 | +0.35(+0.09%) |
Feb 05, 2021 | 384.19 | 388.03 | 379.47 | 381.10 | 886,155 | -3.28(-0.85%) |
Feb 04, 2021 | 373.81 | 384.59 | 371.92 | 384.37 | 1,555,152 | +12.31(+3.31%) |
Feb 03, 2021 | 374.54 | 375.52 | 368.98 | 372.06 | 824,855 | -3.88(-1.03%) |
Feb 02, 2021 | 368.32 | 377.27 | 367.54 | 375.94 | 1,147,790 | +10.31(+2.82%) |
Feb 01, 2021 | 357.71 | 370.40 | 356.83 | 365.63 | 1,287,526 | +12.09(+3.42%) |
Jan 29, 2021 | 358.64 | 362.02 | 352.04 | 353.54 | 1,556,620 | -8.53(-2.36%) |
Jan 28, 2021 | 358.55 | 368.65 | 357.93 | 362.08 | 1,425,418 | +6.69(+1.88%) |
Jan 27, 2021 | 360.18 | 367.02 | 351.68 | 355.38 | 1,970,037 | -11.44(-3.12%) |
Jan 26, 2021 | 366.07 | 368.14 | 362.40 | 366.82 | 677,930 | +0.36(+0.10%) |
Jan 25, 2021 | 370.00 | 370.78 | 356.56 | 366.46 | 1,622,725 | -0.41(-0.11%) |
Jan 22, 2021 | 376.22 | 376.22 | 366.67 | 366.87 | 1,175,614 | -6.75(-1.81%) |
Jan 21, 2021 | 377.99 | 380.15 | 369.77 | 373.63 | 1,774,456 | -7.55(-1.98%) |
Jan 20, 2021 | 383.34 | 389.65 | 380.70 | 381.17 | 2,096,381 | +4.41(+1.17%) |
Jan 19, 2021 | 366.89 | 378.16 | 366.39 | 376.76 | 1,612,702 | +13.64(+3.76%) |
Jan 15, 2021 | 357.12 | 365.89 | 355.31 | 363.12 | 1,632,536 | +5.38(+1.50%) |
Jan 14, 2021 | 357.52 | 361.76 | 357.20 | 357.73 | 1,171,093 | +0.54(+0.15%) |
Jan 13, 2021 | 357.20 | 359.51 | 352.83 | 357.19 | 1,041,688 | -0.69(-0.19%) |
Jan 12, 2021 | 363.92 | 364.70 | 354.64 | 357.89 | 1,269,199 | -6.53(-1.79%) |
Jan 11, 2021 | 368.13 | 368.74 | 358.58 | 364.42 | 1,547,807 | -2.07(-0.57%) |
Jan 08, 2021 | 361.92 | 367.05 | 360.75 | 366.49 | 1,286,472 | +6.28(+1.74%) |
Jan 07, 2021 | 354.94 | 361.77 | 352.10 | 360.21 | 1,134,903 | +7.46(+2.11%) |
Jan 06, 2021 | 350.96 | 355.69 | 349.52 | 352.75 | 1,573,559 | -7.69(-2.13%) |
Jan 05, 2021 | 361.98 | 365.46 | 358.92 | 360.44 | 1,143,855 | -2.76(-0.76%) |