Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 323.50 | 332.70 | 319.70 | 320.30 | 382,417 | +2.70(+0.85%) |
Mar 30, 2021 | 311.30 | 319.40 | 307.00 | 317.60 | 197,267 | +5.20(+1.66%) |
Mar 29, 2021 | 320.60 | 328.50 | 311.50 | 312.40 | 290,273 | -8.80(-2.74%) |
Mar 26, 2021 | 329.30 | 330.20 | 313.70 | 321.20 | 221,780 | -4.40(-1.35%) |
Mar 25, 2021 | 304.30 | 326.30 | 302.30 | 325.60 | 279,516 | +12.60(+4.03%) |
Mar 24, 2021 | 325.10 | 330.70 | 310.90 | 313.00 | 354,452 | -11.50(-3.54%) |
Mar 23, 2021 | 332.50 | 336.70 | 322.00 | 324.50 | 260,990 | -10.10(-3.02%) |
Mar 22, 2021 | 345.50 | 347.20 | 332.10 | 334.60 | 181,488 | -9.90(-2.87%) |
Mar 19, 2021 | 334.60 | 347.40 | 334.32 | 344.50 | 232,010 | +10.80(+3.24%) |
Mar 18, 2021 | 349.80 | 354.70 | 332.20 | 333.70 | 292,148 | -17.00(-4.85%) |
Mar 17, 2021 | 331.10 | 353.10 | 329.00 | 350.70 | 299,701 | +13.40(+3.97%) |
Mar 16, 2021 | 360.00 | 360.00 | 331.00 | 337.30 | 394,416 | -18.30(-5.15%) |
Mar 15, 2021 | 344.20 | 361.10 | 342.90 | 355.60 | 466,626 | +13.60(+3.98%) |
Mar 12, 2021 | 333.80 | 347.00 | 326.30 | 342.00 | 459,450 | -0.80(-0.23%) |
Mar 11, 2021 | 325.90 | 343.70 | 324.00 | 342.80 | 440,378 | +23.70(+7.43%) |
Mar 10, 2021 | 340.50 | 342.70 | 316.50 | 319.10 | 377,313 | -10.90(-3.30%) |
Mar 09, 2021 | 317.20 | 334.80 | 315.50 | 330.00 | 366,067 | +21.40(+6.93%) |
Mar 08, 2021 | 314.00 | 321.90 | 305.30 | 308.60 | 338,178 | -3.10(-0.99%) |
Mar 05, 2021 | 311.60 | 315.60 | 280.40 | 311.70 | 588,340 | +1.60(+0.52%) |
Mar 04, 2021 | 328.30 | 335.60 | 298.60 | 310.10 | 669,960 | -22.30(-6.71%) |
Mar 03, 2021 | 352.80 | 355.00 | 329.70 | 332.40 | 500,500 | -20.10(-5.70%) |
Mar 02, 2021 | 352.70 | 370.80 | 348.40 | 352.50 | 771,663 | +5.20(+1.50%) |
Mar 01, 2021 | 334.70 | 353.10 | 333.00 | 347.30 | 365,132 | +19.80(+6.05%) |
Feb 26, 2021 | 330.10 | 342.55 | 322.60 | 327.50 | 399,130 | -4.60(-1.39%) |
Feb 25, 2021 | 357.20 | 362.20 | 328.80 | 332.10 | 518,691 | -23.90(-6.71%) |
Feb 24, 2021 | 355.20 | 363.90 | 346.20 | 356.00 | 409,659 | +2.90(+0.82%) |
Feb 23, 2021 | 346.80 | 355.60 | 314.50 | 353.10 | 828,453 | -17.00(-4.59%) |
Feb 22, 2021 | 383.80 | 389.00 | 369.00 | 370.10 | 432,834 | -16.20(-4.19%) |
Feb 19, 2021 | 370.90 | 395.40 | 368.10 | 386.30 | 592,360 | +19.80(+5.40%) |
Feb 18, 2021 | 400.50 | 411.50 | 364.90 | 366.50 | 818,083 | -38.10(-9.42%) |
Feb 17, 2021 | 416.20 | 417.00 | 398.20 | 404.60 | 498,900 | -16.70(-3.96%) |
Feb 16, 2021 | 406.40 | 434.10 | 403.70 | 421.30 | 750,346 | +18.20(+4.52%) |
Feb 12, 2021 | 393.70 | 427.00 | 381.30 | 403.10 | 1,171,410 | -3.40(-0.84%) |
Feb 11, 2021 | 477.60 | 478.40 | 394.50 | 406.50 | 2,955,128 | -115.20(-22.08%) |
Feb 10, 2021 | 528.20 | 565.00 | 480.20 | 521.70 | 2,960,362 | +30.80(+6.27%) |
Feb 09, 2021 | 443.60 | 509.20 | 440.30 | 490.90 | 2,345,307 | +52.20(+11.90%) |
Feb 08, 2021 | 431.50 | 445.50 | 430.00 | 438.70 | 615,489 | +9.40(+2.19%) |
Feb 05, 2021 | 435.00 | 439.59 | 422.60 | 429.30 | 575,680 | -12.10(-2.74%) |
Feb 04, 2021 | 447.00 | 453.20 | 431.70 | 441.40 | 567,408 | -8.00(-1.78%) |
Feb 03, 2021 | 425.60 | 454.00 | 421.80 | 449.40 | 992,427 | +32.20(+7.72%) |
Feb 02, 2021 | 405.90 | 428.40 | 405.00 | 417.20 | 715,862 | +16.60(+4.14%) |
Feb 01, 2021 | 400.60 | 404.50 | 389.20 | 400.60 | 472,668 | -0.10(-0.02%) |
Jan 29, 2021 | 399.40 | 417.50 | 394.70 | 400.70 | 1,075,840 | -2.60(-0.64%) |
Jan 28, 2021 | 374.90 | 404.20 | 372.10 | 403.30 | 890,788 | +25.00(+6.61%) |
Jan 27, 2021 | 343.30 | 391.00 | 343.30 | 378.30 | 939,187 | +23.10(+6.50%) |
Jan 26, 2021 | 331.80 | 361.50 | 331.80 | 355.20 | 911,641 | +26.10(+7.93%) |
Jan 25, 2021 | 336.80 | 340.00 | 324.70 | 329.10 | 473,430 | -8.90(-2.63%) |
Jan 22, 2021 | 331.50 | 339.00 | 330.70 | 338.00 | 289,490 | +2.40(+0.72%) |
Jan 21, 2021 | 335.50 | 340.90 | 329.50 | 335.60 | 310,698 | -0.70(-0.21%) |
Jan 20, 2021 | 337.10 | 345.40 | 332.20 | 336.30 | 365,407 | +0.70(+0.21%) |
Jan 19, 2021 | 336.30 | 339.80 | 323.50 | 335.60 | 415,208 | +1.70(+0.51%) |
Jan 15, 2021 | 347.30 | 350.80 | 328.10 | 333.90 | 781,170 | -12.30(-3.55%) |
Jan 14, 2021 | 325.80 | 346.90 | 325.00 | 346.20 | 845,337 | +24.40(+7.58%) |
Jan 13, 2021 | 309.60 | 330.10 | 308.70 | 321.80 | 694,370 | +12.60(+4.08%) |
Jan 12, 2021 | 315.00 | 319.70 | 305.20 | 309.20 | 509,242 | -5.50(-1.75%) |
Jan 11, 2021 | 297.70 | 324.10 | 296.00 | 314.70 | 846,605 | +13.00(+4.31%) |
Jan 08, 2021 | 308.29 | 309.00 | 293.41 | 301.70 | 684,460 | -4.40(-1.44%) |
Jan 07, 2021 | 314.10 | 323.00 | 304.10 | 306.10 | 1,058,235 | +4.40(+1.46%) |
Jan 06, 2021 | 300.20 | 318.30 | 293.50 | 301.70 | 2,483,352 | +31.30(+11.58%) |
Jan 05, 2021 | 262.90 | 275.60 | 258.50 | 270.40 | 531,985 | +9.20(+3.52%) |