Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 452.92 | 457.65 | 449.87 | 453.22 | 1,574,473 | +4.88(+1.09%) |
Mar 30, 2021 | 451.88 | 455.18 | 447.61 | 448.35 | 1,458,335 | -7.05(-1.55%) |
Mar 29, 2021 | 453.33 | 457.76 | 447.11 | 455.40 | 1,940,495 | -1.48(-0.32%) |
Mar 26, 2021 | 441.52 | 457.44 | 439.20 | 456.88 | 1,762,999 | +17.65(+4.02%) |
Mar 25, 2021 | 441.71 | 441.71 | 431.62 | 439.23 | 1,692,404 | -3.06(-0.69%) |
Mar 24, 2021 | 447.36 | 451.58 | 441.91 | 442.29 | 1,558,499 | -6.59(-1.47%) |
Mar 23, 2021 | 450.97 | 454.96 | 447.38 | 448.88 | 1,164,422 | -2.63(-0.58%) |
Mar 22, 2021 | 441.93 | 453.23 | 440.03 | 451.51 | 1,441,764 | +9.58(+2.17%) |
Mar 19, 2021 | 444.07 | 447.27 | 441.69 | 441.93 | 2,711,866 | -0.73(-0.17%) |
Mar 18, 2021 | 437.92 | 450.38 | 435.30 | 442.67 | 2,141,673 | +3.12(+0.71%) |
Mar 17, 2021 | 439.75 | 442.81 | 437.16 | 439.55 | 1,889,338 | -3.79(-0.86%) |
Mar 16, 2021 | 452.14 | 452.57 | 438.94 | 443.34 | 2,419,149 | -6.35(-1.41%) |
Mar 15, 2021 | 444.32 | 452.04 | 442.67 | 449.69 | 1,713,691 | +2.57(+0.58%) |
Mar 12, 2021 | 451.57 | 453.69 | 444.15 | 447.11 | 1,589,208 | -9.96(-2.18%) |
Mar 11, 2021 | 446.63 | 459.76 | 444.65 | 457.07 | 2,636,846 | +19.28(+4.40%) |
Mar 10, 2021 | 451.58 | 456.33 | 437.43 | 437.79 | 2,780,081 | -6.97(-1.57%) |
Mar 09, 2021 | 446.63 | 457.61 | 444.37 | 444.75 | 2,884,420 | +8.20(+1.88%) |
Mar 08, 2021 | 442.27 | 450.69 | 436.16 | 436.55 | 1,583,981 | -6.97(-1.57%) |
Mar 05, 2021 | 441.67 | 445.49 | 430.27 | 443.52 | 2,769,854 | +5.37(+1.23%) |
Mar 04, 2021 | 442.74 | 448.54 | 435.71 | 438.15 | 2,527,120 | -9.43(-2.11%) |
Mar 03, 2021 | 458.76 | 461.52 | 447.32 | 447.58 | 2,015,134 | -11.07(-2.41%) |
Mar 02, 2021 | 456.55 | 463.81 | 454.65 | 458.65 | 1,731,216 | +2.53(+0.55%) |
Mar 01, 2021 | 450.79 | 457.15 | 450.54 | 456.12 | 1,318,696 | +9.41(+2.11%) |
Feb 26, 2021 | 451.31 | 452.49 | 445.47 | 446.71 | 2,169,254 | -1.38(-0.31%) |
Feb 25, 2021 | 454.32 | 454.57 | 445.18 | 448.09 | 2,164,153 | -5.15(-1.14%) |
Feb 24, 2021 | 467.30 | 469.81 | 451.19 | 453.24 | 2,445,058 | -2.13(-0.47%) |
Feb 23, 2021 | 455.36 | 457.93 | 449.65 | 455.37 | 2,070,868 | -4.44(-0.96%) |
Feb 22, 2021 | 471.21 | 472.68 | 458.30 | 459.81 | 2,143,290 | -15.46(-3.25%) |
Feb 19, 2021 | 485.48 | 486.23 | 474.48 | 475.27 | 1,932,379 | -9.87(-2.03%) |
Feb 18, 2021 | 494.12 | 495.81 | 484.67 | 485.14 | 1,476,840 | -9.59(-1.94%) |
Feb 17, 2021 | 493.85 | 501.77 | 490.39 | 494.73 | 1,014,376 | -1.61(-0.32%) |
Feb 16, 2021 | 506.18 | 509.76 | 494.59 | 496.33 | 1,478,396 | -7.69(-1.53%) |
Feb 12, 2021 | 490.46 | 507.45 | 490.04 | 504.02 | 1,776,007 | +13.68(+2.79%) |
Feb 11, 2021 | 484.51 | 490.81 | 480.47 | 490.35 | 1,034,880 | +9.10(+1.89%) |
Feb 10, 2021 | 490.54 | 490.54 | 480.19 | 481.25 | 1,690,462 | -4.39(-0.90%) |
Feb 09, 2021 | 491.58 | 496.24 | 484.64 | 485.63 | 1,463,424 | -6.41(-1.30%) |
Feb 08, 2021 | 493.28 | 498.39 | 489.54 | 492.05 | 1,429,550 | +3.18(+0.65%) |
Feb 05, 2021 | 487.85 | 490.67 | 483.41 | 488.87 | 1,691,474 | +3.57(+0.74%) |
Feb 04, 2021 | 496.47 | 499.28 | 484.01 | 485.30 | 2,943,523 | -11.18(-2.25%) |
Feb 03, 2021 | 514.91 | 515.68 | 495.56 | 496.47 | 1,717,749 | -18.17(-3.53%) |
Feb 02, 2021 | 516.09 | 521.79 | 514.13 | 514.64 | 1,513,354 | +3.04(+0.59%) |
Feb 01, 2021 | 512.97 | 522.64 | 508.16 | 511.61 | 2,096,154 | +5.73(+1.13%) |
Jan 29, 2021 | 490.53 | 509.83 | 486.95 | 505.88 | 2,605,825 | +13.12(+2.66%) |
Jan 28, 2021 | 487.65 | 499.57 | 485.99 | 492.76 | 1,631,912 | +13.89(+2.90%) |
Jan 27, 2021 | 496.47 | 497.25 | 475.59 | 478.87 | 2,523,541 | -25.16(-4.99%) |
Jan 26, 2021 | 512.34 | 514.28 | 503.40 | 504.02 | 1,011,041 | -10.92(-2.12%) |
Jan 25, 2021 | 514.64 | 518.09 | 511.76 | 514.94 | 1,521,049 | +4.20(+0.82%) |
Jan 22, 2021 | 507.88 | 513.24 | 506.19 | 510.74 | 1,951,119 | +2.22(+0.44%) |
Jan 21, 2021 | 511.94 | 516.10 | 508.17 | 508.52 | 1,525,665 | -3.45(-0.67%) |
Jan 20, 2021 | 505.84 | 515.87 | 505.59 | 511.98 | 1,266,554 | +8.40(+1.67%) |
Jan 19, 2021 | 506.18 | 510.12 | 499.33 | 503.58 | 1,771,948 | +4.21(+0.84%) |
Jan 15, 2021 | 493.60 | 507.67 | 493.28 | 499.37 | 1,906,989 | +6.18(+1.25%) |
Jan 14, 2021 | 498.24 | 503.52 | 492.34 | 493.19 | 1,437,498 | -4.76(-0.96%) |
Jan 13, 2021 | 496.25 | 501.22 | 496.02 | 497.95 | 1,420,861 | +2.92(+0.59%) |
Jan 12, 2021 | 508.43 | 511.84 | 492.22 | 495.03 | 2,053,794 | -14.47(-2.84%) |
Jan 11, 2021 | 505.18 | 514.76 | 505.15 | 509.50 | 1,682,239 | +1.04(+0.20%) |
Jan 08, 2021 | 506.06 | 515.11 | 499.28 | 508.46 | 2,238,473 | +11.88(+2.39%) |
Jan 07, 2021 | 486.24 | 501.70 | 484.34 | 496.58 | 2,160,120 | +15.01(+3.12%) |
Jan 06, 2021 | 467.77 | 486.29 | 466.71 | 481.57 | 2,128,198 | +7.43(+1.57%) |
Jan 05, 2021 | 468.46 | 479.28 | 467.46 | 474.14 | 2,062,146 | +5.85(+1.25%) |