Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 289.14 | 295.49 | 285.06 | 290.31 | 100,434 | +1.17(+0.40%) |
Mar 30, 2021 | 285.79 | 289.37 | 282.92 | 289.15 | 55,400 | +1.42(+0.49%) |
Mar 29, 2021 | 291.91 | 296.18 | 286.83 | 287.72 | 62,494 | -3.04(-1.05%) |
Mar 26, 2021 | 286.76 | 291.42 | 285.69 | 290.77 | 60,431 | +4.44(+1.55%) |
Mar 25, 2021 | 282.40 | 287.78 | 278.94 | 286.33 | 43,691 | +1.82(+0.64%) |
Mar 24, 2021 | 289.05 | 292.15 | 284.24 | 284.51 | 68,693 | -4.56(-1.58%) |
Mar 23, 2021 | 289.70 | 294.39 | 286.67 | 289.07 | 78,452 | +0.55(+0.19%) |
Mar 22, 2021 | 284.02 | 288.91 | 282.11 | 288.52 | 47,185 | +7.04(+2.50%) |
Mar 19, 2021 | 282.50 | 284.38 | 275.93 | 281.49 | 259,550 | +1.92(+0.68%) |
Mar 18, 2021 | 277.69 | 282.81 | 272.52 | 279.57 | 105,620 | +1.46(+0.52%) |
Mar 17, 2021 | 280.31 | 283.38 | 276.88 | 278.11 | 71,952 | -3.21(-1.14%) |
Mar 16, 2021 | 277.17 | 287.05 | 276.04 | 281.32 | 112,643 | +2.33(+0.84%) |
Mar 15, 2021 | 287.12 | 287.12 | 278.31 | 278.99 | 95,790 | -9.62(-3.33%) |
Mar 12, 2021 | 296.64 | 296.64 | 287.50 | 288.62 | 85,005 | -7.63(-2.58%) |
Mar 11, 2021 | 292.10 | 296.77 | 291.92 | 296.25 | 59,907 | +4.83(+1.66%) |
Mar 10, 2021 | 289.74 | 293.88 | 286.29 | 291.42 | 91,053 | +2.66(+0.92%) |
Mar 09, 2021 | 298.61 | 300.08 | 287.17 | 288.76 | 91,111 | -7.65(-2.58%) |
Mar 08, 2021 | 303.81 | 306.05 | 292.75 | 296.41 | 91,105 | -6.59(-2.17%) |
Mar 05, 2021 | 293.94 | 304.85 | 286.34 | 303.00 | 128,457 | +7.22(+2.44%) |
Mar 04, 2021 | 298.16 | 301.51 | 290.88 | 295.78 | 153,404 | -1.29(-0.43%) |
Mar 03, 2021 | 297.43 | 300.35 | 291.01 | 297.07 | 76,357 | +0.04(+0.01%) |
Mar 02, 2021 | 298.64 | 301.16 | 295.74 | 297.04 | 45,973 | -1.32(-0.44%) |
Mar 01, 2021 | 297.34 | 299.28 | 294.20 | 298.35 | 77,510 | +2.76(+0.93%) |
Feb 26, 2021 | 296.99 | 300.33 | 291.52 | 295.59 | 94,813 | -0.51(-0.17%) |
Feb 25, 2021 | 297.18 | 299.41 | 293.94 | 296.11 | 84,122 | +0.97(+0.33%) |
Feb 24, 2021 | 289.61 | 298.92 | 288.75 | 295.14 | 62,988 | +3.05(+1.05%) |
Feb 23, 2021 | 294.00 | 297.82 | 286.26 | 292.09 | 94,138 | -4.85(-1.64%) |
Feb 22, 2021 | 292.56 | 298.37 | 291.05 | 296.94 | 68,590 | -0.86(-0.29%) |
Feb 19, 2021 | 298.91 | 300.78 | 290.06 | 297.80 | 105,043 | -5.03(-1.66%) |
Feb 18, 2021 | 304.69 | 306.94 | 297.61 | 302.83 | 78,447 | -2.82(-0.92%) |
Feb 17, 2021 | 308.44 | 311.05 | 296.69 | 305.65 | 79,522 | -4.47(-1.44%) |
Feb 16, 2021 | 313.36 | 315.21 | 310.05 | 310.12 | 61,151 | -4.94(-1.57%) |
Feb 12, 2021 | 315.32 | 316.14 | 309.51 | 315.06 | 52,521 | -0.01(-0.00%) |
Feb 11, 2021 | 312.43 | 315.58 | 306.00 | 315.07 | 72,503 | +1.97(+0.63%) |
Feb 10, 2021 | 314.31 | 315.32 | 306.85 | 313.10 | 71,006 | +0.33(+0.11%) |
Feb 09, 2021 | 306.49 | 313.66 | 302.74 | 312.77 | 76,699 | +4.75(+1.54%) |
Feb 08, 2021 | 299.42 | 308.06 | 294.29 | 308.01 | 115,980 | +8.87(+2.96%) |
Feb 05, 2021 | 285.39 | 300.14 | 282.16 | 299.15 | 136,261 | +16.59(+5.87%) |
Feb 04, 2021 | 283.93 | 286.34 | 280.29 | 282.56 | 68,865 | -2.47(-0.87%) |
Feb 03, 2021 | 285.60 | 286.99 | 281.07 | 285.03 | 74,321 | -1.63(-0.57%) |
Feb 02, 2021 | 292.44 | 293.83 | 285.78 | 286.66 | 90,588 | -6.33(-2.16%) |
Feb 01, 2021 | 288.35 | 293.55 | 281.06 | 292.99 | 98,796 | +4.35(+1.51%) |
Jan 29, 2021 | 293.59 | 297.26 | 286.70 | 288.63 | 131,937 | -4.37(-1.49%) |
Jan 28, 2021 | 303.18 | 307.91 | 283.52 | 293.01 | 220,921 | -10.41(-3.43%) |
Jan 27, 2021 | 289.23 | 315.59 | 286.45 | 303.42 | 319,532 | +11.00(+3.76%) |
Jan 26, 2021 | 286.05 | 292.91 | 282.77 | 292.42 | 85,843 | +6.47(+2.26%) |
Jan 25, 2021 | 273.98 | 286.96 | 273.98 | 285.95 | 116,824 | +11.99(+4.38%) |
Jan 22, 2021 | 267.53 | 274.89 | 265.09 | 273.96 | 91,227 | +5.36(+1.99%) |
Jan 21, 2021 | 268.07 | 270.13 | 266.57 | 268.60 | 70,979 | +0.42(+0.16%) |
Jan 20, 2021 | 265.21 | 269.40 | 262.53 | 268.18 | 96,352 | +3.03(+1.14%) |
Jan 19, 2021 | 266.15 | 267.97 | 263.08 | 265.15 | 77,227 | +1.18(+0.45%) |
Jan 15, 2021 | 261.16 | 268.36 | 260.46 | 263.97 | 93,126 | -1.21(-0.46%) |
Jan 14, 2021 | 271.97 | 279.35 | 264.55 | 265.19 | 103,083 | -7.58(-2.78%) |
Jan 13, 2021 | 268.68 | 274.37 | 265.24 | 272.76 | 135,827 | +4.09(+1.52%) |
Jan 12, 2021 | 283.79 | 283.79 | 266.40 | 268.68 | 147,296 | -15.44(-5.43%) |
Jan 11, 2021 | 280.73 | 288.98 | 279.08 | 284.11 | 149,275 | -0.77(-0.27%) |
Jan 08, 2021 | 293.05 | 302.71 | 281.07 | 284.88 | 328,761 | +29.79(+11.68%) |
Jan 07, 2021 | 248.78 | 256.43 | 247.09 | 255.09 | 115,405 | +4.17(+1.66%) |
Jan 06, 2021 | 247.71 | 252.42 | 243.61 | 250.92 | 145,367 | +4.49(+1.82%) |
Jan 05, 2021 | 242.75 | 252.43 | 242.23 | 246.43 | 130,293 | +1.75(+0.72%) |