Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 341.51 | 343.22 | 338.40 | 340.35 | 1,493,040 | -0.96(-0.28%) |
Mar 30, 2021 | 343.81 | 344.62 | 339.54 | 341.31 | 1,648,806 | -2.07(-0.60%) |
Mar 29, 2021 | 336.21 | 344.72 | 336.21 | 343.38 | 2,437,239 | +7.44(+2.22%) |
Mar 26, 2021 | 333.73 | 336.44 | 331.37 | 335.94 | 2,182,665 | +3.22(+0.97%) |
Mar 25, 2021 | 326.79 | 333.25 | 326.28 | 332.73 | 1,734,955 | +4.70(+1.43%) |
Mar 24, 2021 | 326.99 | 334.07 | 326.99 | 328.03 | 1,727,977 | +2.31(+0.71%) |
Mar 23, 2021 | 328.94 | 330.90 | 324.85 | 325.72 | 1,600,285 | -3.73(-1.13%) |
Mar 22, 2021 | 324.24 | 330.10 | 324.24 | 329.45 | 2,377,957 | +2.38(+0.73%) |
Mar 19, 2021 | 331.08 | 331.08 | 322.49 | 327.06 | 6,230,450 | -3.11(-0.94%) |
Mar 18, 2021 | 325.96 | 330.68 | 324.74 | 330.18 | 2,465,715 | +6.84(+2.12%) |
Mar 17, 2021 | 320.39 | 327.50 | 319.75 | 323.33 | 2,261,238 | +3.58(+1.12%) |
Mar 16, 2021 | 319.18 | 321.47 | 315.30 | 319.75 | 1,832,129 | +0.66(+0.21%) |
Mar 15, 2021 | 317.22 | 319.30 | 315.58 | 319.09 | 2,232,516 | +5.73(+1.83%) |
Mar 12, 2021 | 312.85 | 316.54 | 311.91 | 313.36 | 2,336,174 | +0.42(+0.14%) |
Mar 11, 2021 | 314.10 | 316.52 | 311.76 | 312.93 | 1,815,621 | -1.02(-0.33%) |
Mar 10, 2021 | 312.41 | 316.12 | 309.21 | 313.95 | 1,910,827 | +3.08(+0.99%) |
Mar 09, 2021 | 314.48 | 315.81 | 310.67 | 310.88 | 1,571,600 | -3.64(-1.16%) |
Mar 08, 2021 | 316.40 | 318.76 | 311.74 | 314.52 | 1,735,257 | +0.94(+0.30%) |
Mar 05, 2021 | 311.77 | 314.26 | 308.69 | 313.58 | 1,575,471 | +2.01(+0.64%) |
Mar 04, 2021 | 313.62 | 317.19 | 307.79 | 311.57 | 2,382,134 | -2.45(-0.78%) |
Mar 03, 2021 | 312.82 | 319.01 | 311.88 | 314.02 | 4,396,597 | +2.14(+0.69%) |
Mar 02, 2021 | 306.98 | 313.19 | 306.43 | 311.88 | 2,252,839 | +4.72(+1.54%) |
Mar 01, 2021 | 307.65 | 311.08 | 306.57 | 307.17 | 1,796,139 | +2.97(+0.98%) |
Feb 26, 2021 | 311.34 | 312.04 | 303.97 | 304.20 | 2,197,213 | -8.14(-2.61%) |
Feb 25, 2021 | 316.10 | 319.12 | 311.41 | 312.34 | 1,708,505 | -4.42(-1.40%) |
Feb 24, 2021 | 317.45 | 320.21 | 315.01 | 316.77 | 2,262,363 | +0.27(+0.09%) |
Feb 23, 2021 | 314.10 | 317.63 | 309.27 | 316.49 | 2,624,512 | +5.26(+1.69%) |
Feb 22, 2021 | 305.13 | 314.05 | 304.59 | 311.23 | 1,811,694 | +4.62(+1.51%) |
Feb 19, 2021 | 309.95 | 309.97 | 306.46 | 306.61 | 2,022,836 | -2.28(-0.74%) |
Feb 18, 2021 | 307.95 | 310.41 | 306.48 | 308.90 | 1,418,006 | +0.84(+0.27%) |
Feb 17, 2021 | 305.95 | 310.13 | 304.21 | 308.06 | 2,210,802 | +1.80(+0.59%) |
Feb 16, 2021 | 310.11 | 310.80 | 305.15 | 306.25 | 1,824,046 | -2.47(-0.80%) |
Feb 12, 2021 | 309.34 | 311.39 | 307.65 | 308.72 | 1,320,734 | -1.29(-0.42%) |
Feb 11, 2021 | 311.51 | 315.01 | 309.00 | 310.01 | 1,292,107 | -2.79(-0.89%) |
Feb 10, 2021 | 313.74 | 314.22 | 310.02 | 312.80 | 1,890,345 | -0.14(-0.04%) |
Feb 09, 2021 | 309.46 | 314.92 | 307.66 | 312.94 | 1,833,468 | +4.11(+1.33%) |
Feb 08, 2021 | 309.89 | 310.34 | 306.41 | 308.82 | 1,693,197 | +0.73(+0.24%) |
Feb 05, 2021 | 310.42 | 312.10 | 307.60 | 308.09 | 1,591,379 | -0.17(-0.06%) |
Feb 04, 2021 | 305.30 | 309.35 | 303.65 | 308.27 | 2,375,722 | +4.42(+1.46%) |
Feb 03, 2021 | 303.19 | 304.76 | 300.10 | 303.84 | 2,934,656 | -0.28(-0.09%) |
Feb 02, 2021 | 299.31 | 306.41 | 298.63 | 304.12 | 2,256,002 | +7.93(+2.68%) |
Feb 01, 2021 | 296.98 | 297.68 | 292.34 | 296.20 | 1,759,106 | +2.02(+0.69%) |
Jan 29, 2021 | 298.55 | 300.73 | 294.09 | 294.18 | 2,298,514 | -5.58(-1.86%) |
Jan 28, 2021 | 303.61 | 305.94 | 299.08 | 299.76 | 2,006,745 | -4.19(-1.38%) |
Jan 27, 2021 | 303.74 | 306.89 | 301.36 | 303.95 | 2,914,902 | +1.66(+0.55%) |
Jan 26, 2021 | 309.88 | 314.44 | 302.29 | 302.29 | 3,870,252 | -11.72(-3.73%) |
Jan 25, 2021 | 310.21 | 317.10 | 308.88 | 314.01 | 2,160,939 | +3.32(+1.07%) |
Jan 22, 2021 | 309.65 | 312.48 | 308.25 | 310.69 | 1,703,948 | +0.19(+0.06%) |
Jan 21, 2021 | 312.32 | 314.10 | 309.85 | 310.50 | 1,817,968 | -1.83(-0.59%) |
Jan 20, 2021 | 313.12 | 314.25 | 310.08 | 312.32 | 1,945,776 | +0.16(+0.05%) |
Jan 19, 2021 | 320.62 | 320.83 | 312.15 | 312.17 | 2,205,087 | -5.28(-1.66%) |
Jan 15, 2021 | 317.28 | 320.40 | 314.71 | 317.44 | 2,027,103 | -0.15(-0.05%) |
Jan 14, 2021 | 318.11 | 324.32 | 317.06 | 317.60 | 2,144,819 | +1.78(+0.56%) |
Jan 13, 2021 | 312.09 | 317.38 | 310.04 | 315.82 | 1,801,452 | +3.33(+1.06%) |
Jan 12, 2021 | 307.62 | 313.88 | 306.80 | 312.49 | 3,282,813 | +3.81(+1.23%) |
Jan 11, 2021 | 306.23 | 309.88 | 304.69 | 308.68 | 3,496,703 | +1.44(+0.47%) |
Jan 08, 2021 | 312.52 | 313.97 | 306.24 | 307.23 | 3,529,435 | -5.90(-1.88%) |
Jan 07, 2021 | 314.78 | 317.97 | 312.02 | 313.13 | 2,240,267 | -5.01(-1.57%) |
Jan 06, 2021 | 313.54 | 321.69 | 313.34 | 318.14 | 2,075,074 | -0.69(-0.22%) |
Jan 05, 2021 | 315.04 | 321.03 | 313.81 | 318.83 | 1,617,330 | +3.79(+1.20%) |