Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 423.76 | 431.21 | 417.67 | 428.06 | 3,106,977 | +6.92(+1.64%) |
Mar 30, 2021 | 428.26 | 428.38 | 416.95 | 421.14 | 3,025,734 | -15.20(-3.48%) |
Mar 29, 2021 | 443.52 | 444.22 | 432.32 | 436.33 | 3,077,346 | -8.70(-1.95%) |
Mar 26, 2021 | 421.58 | 445.92 | 421.58 | 445.03 | 3,132,939 | +18.78(+4.41%) |
Mar 25, 2021 | 420.03 | 428.39 | 414.81 | 426.25 | 1,899,662 | +4.09(+0.97%) |
Mar 24, 2021 | 433.41 | 433.90 | 421.79 | 422.16 | 2,261,900 | -6.27(-1.46%) |
Mar 23, 2021 | 437.40 | 438.87 | 427.13 | 428.43 | 2,676,048 | -10.36(-2.36%) |
Mar 22, 2021 | 436.60 | 444.33 | 435.46 | 438.79 | 3,445,220 | +0.76(+0.17%) |
Mar 19, 2021 | 421.96 | 440.08 | 419.24 | 438.03 | 11,763,360 | +12.84(+3.02%) |
Mar 18, 2021 | 434.73 | 442.78 | 424.82 | 425.19 | 3,136,831 | -17.81(-4.02%) |
Mar 17, 2021 | 430.82 | 446.37 | 430.56 | 443.00 | 2,592,713 | +4.96(+1.13%) |
Mar 16, 2021 | 431.71 | 443.37 | 428.17 | 438.04 | 3,404,623 | +6.79(+1.57%) |
Mar 15, 2021 | 416.97 | 431.68 | 415.15 | 431.25 | 3,411,305 | +17.95(+4.34%) |
Mar 12, 2021 | 407.98 | 415.43 | 407.21 | 413.30 | 2,063,834 | -2.31(-0.56%) |
Mar 11, 2021 | 411.33 | 419.05 | 404.98 | 415.61 | 2,855,946 | +14.75(+3.68%) |
Mar 10, 2021 | 410.97 | 415.92 | 398.58 | 400.86 | 2,172,689 | -5.50(-1.35%) |
Mar 09, 2021 | 399.12 | 409.39 | 394.46 | 406.37 | 4,134,655 | +20.47(+5.31%) |
Mar 08, 2021 | 409.32 | 410.36 | 384.07 | 385.89 | 4,936,109 | -26.46(-6.42%) |
Mar 05, 2021 | 416.12 | 417.72 | 396.65 | 412.36 | 4,630,036 | +6.00(+1.48%) |
Mar 04, 2021 | 422.92 | 427.80 | 404.38 | 406.36 | 3,762,397 | -17.84(-4.20%) |
Mar 03, 2021 | 437.88 | 440.98 | 423.19 | 424.19 | 2,601,932 | -15.99(-3.63%) |
Mar 02, 2021 | 449.21 | 449.66 | 439.34 | 440.18 | 2,022,729 | -8.31(-1.85%) |
Mar 01, 2021 | 436.96 | 448.87 | 434.08 | 448.49 | 2,693,790 | +18.06(+4.19%) |
Feb 26, 2021 | 428.29 | 435.83 | 422.07 | 430.43 | 2,471,776 | +11.64(+2.78%) |
Feb 25, 2021 | 434.90 | 439.14 | 417.00 | 418.79 | 2,525,553 | -21.73(-4.93%) |
Feb 24, 2021 | 428.42 | 441.00 | 423.82 | 440.52 | 1,650,325 | +8.23(+1.90%) |
Feb 23, 2021 | 431.69 | 434.78 | 417.78 | 432.29 | 2,325,547 | -4.08(-0.94%) |
Feb 22, 2021 | 443.37 | 445.76 | 435.42 | 436.38 | 1,851,699 | -12.46(-2.78%) |
Feb 19, 2021 | 446.35 | 453.58 | 445.91 | 448.83 | 1,964,277 | +6.14(+1.39%) |
Feb 18, 2021 | 439.92 | 444.67 | 435.25 | 442.70 | 1,798,842 | +0.71(+0.16%) |
Feb 17, 2021 | 442.71 | 445.32 | 435.18 | 441.98 | 1,537,507 | -6.09(-1.36%) |
Feb 16, 2021 | 448.05 | 453.25 | 446.14 | 448.07 | 1,654,733 | +2.57(+0.58%) |
Feb 12, 2021 | 438.23 | 446.14 | 435.02 | 445.50 | 1,479,266 | +7.26(+1.66%) |
Feb 11, 2021 | 433.93 | 439.11 | 429.81 | 438.24 | 1,869,159 | +7.64(+1.77%) |
Feb 10, 2021 | 437.15 | 437.40 | 426.42 | 430.60 | 1,592,370 | -4.19(-0.96%) |
Feb 09, 2021 | 432.38 | 435.30 | 429.29 | 434.79 | 1,392,652 | +1.77(+0.41%) |
Feb 08, 2021 | 429.40 | 433.68 | 426.50 | 433.02 | 1,922,364 | +6.13(+1.44%) |
Feb 05, 2021 | 434.52 | 436.89 | 426.30 | 426.89 | 1,363,335 | -4.23(-0.98%) |
Feb 04, 2021 | 421.39 | 431.61 | 419.08 | 431.13 | 1,663,538 | +4.98(+1.17%) |
Feb 03, 2021 | 436.90 | 438.35 | 425.58 | 426.14 | 1,948,347 | -10.71(-2.45%) |
Feb 02, 2021 | 430.33 | 436.93 | 428.72 | 436.85 | 1,760,992 | +9.29(+2.17%) |
Feb 01, 2021 | 417.59 | 429.93 | 415.52 | 427.56 | 1,858,764 | +14.88(+3.60%) |
Jan 29, 2021 | 413.12 | 419.65 | 410.06 | 412.69 | 2,409,335 | -1.14(-0.27%) |
Jan 28, 2021 | 417.29 | 420.00 | 409.51 | 413.82 | 1,846,239 | +6.45(+1.58%) |
Jan 27, 2021 | 417.30 | 418.60 | 404.45 | 407.37 | 2,379,225 | -17.56(-4.13%) |
Jan 26, 2021 | 423.82 | 427.83 | 423.11 | 424.93 | 1,171,284 | -0.84(-0.20%) |
Jan 25, 2021 | 430.15 | 430.55 | 417.80 | 425.78 | 1,603,783 | -0.21(-0.05%) |
Jan 22, 2021 | 424.80 | 428.31 | 423.57 | 425.99 | 1,773,570 | -1.65(-0.39%) |
Jan 21, 2021 | 423.32 | 430.06 | 421.75 | 427.64 | 1,719,221 | +4.53(+1.07%) |
Jan 20, 2021 | 420.95 | 426.69 | 416.81 | 423.11 | 1,605,524 | +2.39(+0.57%) |
Jan 19, 2021 | 410.65 | 420.92 | 410.65 | 420.72 | 2,053,678 | +12.29(+3.01%) |
Jan 15, 2021 | 410.56 | 412.23 | 403.67 | 408.43 | 1,983,162 | -5.70(-1.38%) |
Jan 14, 2021 | 415.44 | 420.01 | 413.45 | 414.12 | 2,149,087 | +0.79(+0.19%) |
Jan 13, 2021 | 412.50 | 415.43 | 410.50 | 413.34 | 1,431,966 | +1.67(+0.40%) |
Jan 12, 2021 | 410.19 | 416.59 | 408.20 | 411.67 | 1,511,490 | +3.32(+0.81%) |
Jan 11, 2021 | 403.63 | 411.11 | 403.45 | 408.34 | 1,272,803 | +0.11(+0.03%) |
Jan 08, 2021 | 409.48 | 412.22 | 401.83 | 408.23 | 1,667,245 | +2.06(+0.51%) |
Jan 07, 2021 | 395.79 | 407.27 | 394.46 | 406.17 | 2,321,565 | +16.43(+4.21%) |
Jan 06, 2021 | 387.77 | 398.10 | 385.24 | 389.75 | 1,879,435 | -2.42(-0.62%) |
Jan 05, 2021 | 389.37 | 393.35 | 386.94 | 392.17 | 1,644,315 | +2.64(+0.68%) |