Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 310.36 | 321.50 | 309.80 | 318.70 | 1,878,263 | +12.86(+4.20%) |
Mar 30, 2021 | 301.74 | 307.24 | 300.66 | 305.85 | 957,978 | +2.66(+0.88%) |
Mar 29, 2021 | 306.48 | 306.60 | 296.02 | 303.18 | 1,480,913 | -5.43(-1.76%) |
Mar 26, 2021 | 288.14 | 308.91 | 288.14 | 308.61 | 1,711,279 | +19.80(+6.86%) |
Mar 25, 2021 | 281.32 | 290.35 | 276.78 | 288.81 | 1,231,563 | +1.47(+0.51%) |
Mar 24, 2021 | 299.51 | 305.78 | 287.02 | 287.35 | 1,730,138 | +0.80(+0.28%) |
Mar 23, 2021 | 295.66 | 296.60 | 285.63 | 286.54 | 1,830,381 | -8.01(-2.72%) |
Mar 22, 2021 | 289.38 | 297.22 | 287.75 | 294.55 | 1,886,749 | +12.04(+4.26%) |
Mar 19, 2021 | 277.78 | 286.72 | 274.42 | 282.51 | 3,338,897 | +3.99(+1.43%) |
Mar 18, 2021 | 287.74 | 289.14 | 277.59 | 278.52 | 2,116,081 | -16.06(-5.45%) |
Mar 17, 2021 | 285.69 | 298.94 | 280.81 | 294.58 | 1,976,261 | +3.32(+1.14%) |
Mar 16, 2021 | 289.11 | 295.13 | 288.30 | 291.26 | 1,600,847 | +2.88(+1.00%) |
Mar 15, 2021 | 283.08 | 288.72 | 281.10 | 288.38 | 1,370,415 | +4.52(+1.59%) |
Mar 12, 2021 | 278.64 | 284.35 | 275.85 | 283.85 | 1,346,050 | -2.02(-0.71%) |
Mar 11, 2021 | 283.64 | 291.28 | 279.73 | 285.87 | 1,772,288 | +12.45(+4.55%) |
Mar 10, 2021 | 287.62 | 289.75 | 272.72 | 273.42 | 1,749,968 | -10.27(-3.62%) |
Mar 09, 2021 | 273.59 | 285.80 | 272.30 | 283.69 | 2,015,424 | +19.35(+7.32%) |
Mar 08, 2021 | 280.71 | 283.43 | 263.57 | 264.34 | 2,262,559 | -21.06(-7.38%) |
Mar 05, 2021 | 282.33 | 286.73 | 268.33 | 285.40 | 1,691,167 | +7.96(+2.87%) |
Mar 04, 2021 | 291.48 | 295.42 | 272.33 | 277.44 | 1,714,606 | -15.62(-5.33%) |
Mar 03, 2021 | 299.50 | 303.91 | 292.79 | 293.06 | 1,197,552 | -5.80(-1.94%) |
Mar 02, 2021 | 314.34 | 315.12 | 298.69 | 298.85 | 1,219,026 | -15.60(-4.96%) |
Mar 01, 2021 | 304.83 | 314.85 | 303.86 | 314.45 | 1,341,463 | +14.24(+4.74%) |
Feb 26, 2021 | 298.62 | 303.59 | 292.44 | 300.21 | 1,364,503 | +6.21(+2.11%) |
Feb 25, 2021 | 311.27 | 314.80 | 291.77 | 294.00 | 1,584,079 | -22.80(-7.20%) |
Feb 24, 2021 | 302.73 | 317.09 | 299.10 | 316.80 | 1,213,071 | +9.31(+3.03%) |
Feb 23, 2021 | 294.18 | 310.09 | 292.92 | 307.50 | 1,809,814 | +2.53(+0.83%) |
Feb 22, 2021 | 313.50 | 315.40 | 302.74 | 304.97 | 1,164,286 | -14.00(-4.39%) |
Feb 19, 2021 | 318.92 | 326.04 | 316.38 | 318.96 | 1,567,904 | +5.31(+1.69%) |
Feb 18, 2021 | 314.56 | 316.39 | 309.77 | 313.65 | 1,042,402 | -4.09(-1.29%) |
Feb 17, 2021 | 319.50 | 321.97 | 311.07 | 317.74 | 1,104,852 | -6.62(-2.04%) |
Feb 16, 2021 | 319.86 | 329.20 | 319.86 | 324.36 | 1,450,387 | +5.17(+1.62%) |
Feb 12, 2021 | 309.30 | 322.03 | 306.79 | 319.19 | 1,562,520 | +7.05(+2.26%) |
Feb 11, 2021 | 288.02 | 314.07 | 288.02 | 312.14 | 2,375,138 | +25.85(+9.03%) |
Feb 10, 2021 | 290.64 | 292.57 | 284.74 | 286.29 | 568,469 | -0.67(-0.23%) |
Feb 09, 2021 | 288.87 | 293.83 | 285.24 | 286.97 | 764,553 | -3.80(-1.31%) |
Feb 08, 2021 | 278.91 | 291.08 | 277.68 | 290.77 | 1,058,006 | +13.69(+4.94%) |
Feb 05, 2021 | 284.77 | 286.81 | 275.69 | 277.08 | 925,599 | -5.96(-2.11%) |
Feb 04, 2021 | 277.47 | 286.84 | 275.43 | 283.04 | 1,457,219 | +7.63(+2.77%) |
Feb 03, 2021 | 290.13 | 290.13 | 274.68 | 275.41 | 1,330,066 | -12.01(-4.18%) |
Feb 02, 2021 | 284.74 | 288.23 | 282.45 | 287.42 | 1,150,659 | +5.93(+2.11%) |
Feb 01, 2021 | 275.14 | 282.84 | 271.75 | 281.49 | 1,094,134 | +12.07(+4.48%) |
Jan 29, 2021 | 276.14 | 278.20 | 269.08 | 269.42 | 1,209,703 | -10.61(-3.79%) |
Jan 28, 2021 | 279.67 | 285.45 | 277.48 | 280.03 | 1,061,201 | +6.41(+2.34%) |
Jan 27, 2021 | 285.99 | 287.45 | 272.29 | 273.62 | 1,723,255 | -18.38(-6.30%) |
Jan 26, 2021 | 298.21 | 298.92 | 291.30 | 292.01 | 864,998 | -5.15(-1.73%) |
Jan 25, 2021 | 297.63 | 300.45 | 291.77 | 297.15 | 993,495 | +3.74(+1.28%) |
Jan 22, 2021 | 293.69 | 297.59 | 292.89 | 293.41 | 753,764 | -0.18(-0.06%) |
Jan 21, 2021 | 296.25 | 297.15 | 289.00 | 293.59 | 1,105,121 | +0.84(+0.29%) |
Jan 20, 2021 | 304.87 | 305.52 | 290.76 | 292.76 | 1,059,941 | -9.38(-3.10%) |
Jan 19, 2021 | 296.13 | 304.75 | 296.13 | 302.14 | 1,325,358 | +9.57(+3.27%) |
Jan 15, 2021 | 291.95 | 293.22 | 284.74 | 292.56 | 1,670,007 | +0.24(+0.08%) |
Jan 14, 2021 | 291.30 | 303.86 | 290.43 | 292.32 | 2,527,017 | +13.26(+4.75%) |
Jan 13, 2021 | 277.77 | 282.36 | 274.32 | 279.07 | 1,200,167 | -0.86(-0.31%) |
Jan 12, 2021 | 278.01 | 285.03 | 276.09 | 279.92 | 1,375,856 | +1.81(+0.65%) |
Jan 11, 2021 | 270.65 | 279.79 | 267.44 | 278.12 | 1,251,527 | +5.70(+2.09%) |
Jan 08, 2021 | 271.49 | 276.41 | 268.93 | 272.41 | 1,093,379 | +4.80(+1.79%) |
Jan 07, 2021 | 258.47 | 268.73 | 258.15 | 267.61 | 1,051,712 | +12.49(+4.89%) |
Jan 06, 2021 | 252.47 | 260.64 | 251.85 | 255.12 | 884,177 | -0.56(-0.22%) |
Jan 05, 2021 | 250.29 | 256.19 | 249.11 | 255.68 | 1,117,342 | +5.25(+2.10%) |