Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 359.81 | 362.04 | 353.03 | 354.19 | 47,857 | -4.67(-1.30%) |
Mar 30, 2021 | 363.18 | 363.18 | 357.35 | 358.86 | 24,392 | -4.12(-1.13%) |
Mar 29, 2021 | 359.82 | 366.81 | 359.82 | 362.98 | 24,849 | +1.58(+0.44%) |
Mar 26, 2021 | 359.57 | 363.31 | 357.15 | 361.39 | 35,419 | +5.74(+1.61%) |
Mar 25, 2021 | 353.98 | 357.32 | 352.42 | 355.65 | 30,581 | +0.27(+0.08%) |
Mar 24, 2021 | 355.39 | 358.80 | 353.33 | 355.38 | 39,127 | -1.28(-0.36%) |
Mar 23, 2021 | 363.69 | 370.11 | 354.45 | 356.67 | 33,738 | -5.62(-1.55%) |
Mar 22, 2021 | 359.32 | 363.47 | 357.81 | 362.29 | 24,000 | -0.07(-0.02%) |
Mar 19, 2021 | 371.37 | 373.26 | 362.35 | 362.36 | 70,302 | -7.52(-2.03%) |
Mar 18, 2021 | 365.83 | 373.19 | 365.83 | 369.88 | 14,552 | +1.01(+0.27%) |
Mar 17, 2021 | 374.09 | 374.09 | 367.30 | 368.87 | 22,045 | -5.16(-1.38%) |
Mar 16, 2021 | 376.75 | 378.13 | 373.99 | 374.03 | 31,009 | -0.82(-0.22%) |
Mar 15, 2021 | 364.73 | 374.85 | 363.43 | 374.85 | 23,401 | +11.46(+3.15%) |
Mar 12, 2021 | 360.00 | 363.47 | 358.69 | 363.39 | 33,380 | +2.21(+0.61%) |
Mar 11, 2021 | 366.60 | 372.07 | 361.19 | 361.19 | 30,836 | -5.65(-1.54%) |
Mar 10, 2021 | 370.54 | 371.86 | 366.24 | 366.83 | 40,818 | -0.08(-0.02%) |
Mar 09, 2021 | 368.81 | 370.46 | 363.76 | 366.92 | 24,865 | +0.36(+0.10%) |
Mar 08, 2021 | 363.79 | 369.73 | 360.49 | 366.55 | 26,975 | +6.79(+1.89%) |
Mar 05, 2021 | 359.80 | 360.56 | 354.98 | 359.77 | 27,611 | +4.47(+1.26%) |
Mar 04, 2021 | 356.01 | 360.49 | 354.57 | 355.30 | 33,737 | -1.28(-0.36%) |
Mar 03, 2021 | 358.51 | 359.12 | 354.14 | 356.58 | 23,468 | -1.57(-0.44%) |
Mar 02, 2021 | 355.56 | 359.05 | 355.04 | 358.14 | 41,074 | +0.53(+0.15%) |
Mar 01, 2021 | 354.64 | 360.87 | 354.64 | 357.62 | 23,803 | +6.25(+1.78%) |
Feb 26, 2021 | 355.88 | 357.84 | 350.18 | 351.37 | 47,997 | -6.87(-1.92%) |
Feb 25, 2021 | 359.44 | 363.44 | 355.75 | 358.24 | 25,595 | -2.66(-0.74%) |
Feb 24, 2021 | 366.62 | 367.53 | 360.69 | 360.90 | 51,689 | -4.30(-1.18%) |
Feb 23, 2021 | 364.57 | 367.01 | 360.66 | 365.20 | 18,164 | -2.19(-0.60%) |
Feb 22, 2021 | 366.22 | 369.68 | 359.85 | 367.39 | 35,874 | +2.06(+0.56%) |
Feb 19, 2021 | 361.94 | 365.50 | 361.94 | 365.33 | 22,326 | +4.95(+1.37%) |
Feb 18, 2021 | 366.87 | 366.92 | 360.36 | 360.38 | 12,074 | -7.10(-1.93%) |
Feb 17, 2021 | 359.76 | 367.48 | 359.76 | 367.48 | 18,491 | +6.47(+1.79%) |
Feb 16, 2021 | 370.92 | 370.92 | 359.89 | 361.01 | 19,625 | -10.00(-2.70%) |
Feb 12, 2021 | 371.55 | 371.55 | 364.73 | 371.01 | 18,228 | +0.19(+0.05%) |
Feb 11, 2021 | 371.37 | 373.81 | 364.53 | 370.82 | 26,070 | +2.59(+0.70%) |
Feb 10, 2021 | 364.27 | 369.94 | 364.27 | 368.23 | 24,329 | +5.31(+1.46%) |
Feb 09, 2021 | 363.99 | 368.64 | 361.46 | 362.92 | 25,003 | -0.49(-0.14%) |
Feb 08, 2021 | 359.10 | 363.42 | 354.34 | 363.41 | 45,512 | +4.21(+1.17%) |
Feb 05, 2021 | 367.50 | 367.50 | 354.24 | 359.20 | 42,280 | -5.06(-1.39%) |
Feb 04, 2021 | 381.05 | 388.38 | 355.78 | 364.26 | 52,944 | -13.58(-3.59%) |
Feb 03, 2021 | 374.34 | 379.16 | 372.05 | 377.85 | 29,164 | +2.12(+0.57%) |
Feb 02, 2021 | 380.67 | 380.67 | 375.72 | 375.72 | 17,531 | -2.72(-0.72%) |
Feb 01, 2021 | 365.83 | 379.10 | 362.64 | 378.44 | 37,082 | +14.82(+4.08%) |
Jan 29, 2021 | 370.58 | 370.73 | 362.26 | 363.62 | 32,034 | -8.27(-2.22%) |
Jan 28, 2021 | 376.27 | 376.27 | 369.29 | 371.88 | 23,239 | -1.38(-0.37%) |
Jan 27, 2021 | 377.01 | 377.01 | 369.71 | 373.27 | 39,394 | -8.45(-2.21%) |
Jan 26, 2021 | 389.16 | 389.16 | 380.01 | 381.72 | 32,800 | -5.06(-1.31%) |
Jan 25, 2021 | 382.31 | 386.97 | 381.73 | 386.78 | 19,232 | +1.71(+0.44%) |
Jan 22, 2021 | 386.32 | 386.32 | 381.98 | 385.08 | 26,641 | -4.54(-1.17%) |
Jan 21, 2021 | 392.46 | 394.65 | 389.62 | 389.62 | 20,512 | -4.46(-1.13%) |
Jan 20, 2021 | 393.85 | 395.59 | 392.82 | 394.08 | 36,670 | +1.57(+0.40%) |
Jan 19, 2021 | 393.73 | 397.32 | 389.83 | 392.51 | 32,573 | +0.53(+0.13%) |
Jan 15, 2021 | 392.05 | 397.30 | 391.94 | 391.99 | 16,502 | -1.45(-0.37%) |
Jan 14, 2021 | 392.25 | 398.20 | 390.79 | 393.43 | 22,450 | +1.03(+0.26%) |
Jan 13, 2021 | 395.89 | 395.89 | 390.84 | 392.40 | 30,328 | -3.91(-0.99%) |
Jan 12, 2021 | 391.88 | 397.69 | 391.88 | 396.31 | 21,274 | +3.00(+0.76%) |
Jan 11, 2021 | 389.91 | 395.07 | 389.82 | 393.31 | 22,013 | -1.89(-0.48%) |
Jan 08, 2021 | 396.53 | 398.02 | 387.99 | 395.20 | 39,907 | -1.98(-0.50%) |
Jan 07, 2021 | 398.04 | 401.03 | 396.25 | 397.19 | 33,110 | -0.21(-0.05%) |
Jan 06, 2021 | 385.49 | 398.91 | 385.49 | 397.40 | 66,105 | +15.49(+4.06%) |
Jan 05, 2021 | 375.99 | 385.14 | 375.99 | 381.91 | 31,517 | +8.61(+2.31%) |