Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 289.33 | 292.50 | 288.94 | 290.07 | 551,165 | +1.05(+0.36%) |
Mar 30, 2021 | 295.43 | 295.69 | 287.17 | 289.02 | 784,748 | -9.17(-3.08%) |
Mar 29, 2021 | 294.32 | 299.05 | 293.98 | 298.19 | 740,392 | +2.77(+0.94%) |
Mar 26, 2021 | 287.27 | 295.55 | 286.56 | 295.42 | 777,540 | +8.11(+2.82%) |
Mar 25, 2021 | 287.92 | 288.76 | 284.83 | 287.31 | 749,814 | -0.47(-0.16%) |
Mar 24, 2021 | 282.92 | 289.56 | 282.44 | 287.78 | 962,671 | +5.31(+1.88%) |
Mar 23, 2021 | 282.77 | 284.13 | 280.25 | 282.46 | 702,713 | +0.48(+0.17%) |
Mar 22, 2021 | 279.56 | 283.71 | 277.95 | 281.99 | 716,584 | +2.43(+0.87%) |
Mar 19, 2021 | 281.16 | 282.38 | 279.05 | 279.56 | 1,857,325 | +0.18(+0.06%) |
Mar 18, 2021 | 283.57 | 284.28 | 277.94 | 279.38 | 803,582 | -5.34(-1.88%) |
Mar 17, 2021 | 287.20 | 289.28 | 283.28 | 284.73 | 789,751 | -2.98(-1.04%) |
Mar 16, 2021 | 290.60 | 292.86 | 286.99 | 287.71 | 609,878 | -1.15(-0.40%) |
Mar 15, 2021 | 283.25 | 289.28 | 282.64 | 288.85 | 702,192 | +5.56(+1.96%) |
Mar 12, 2021 | 283.19 | 283.86 | 281.38 | 283.30 | 521,723 | +0.11(+0.04%) |
Mar 11, 2021 | 283.38 | 284.94 | 282.33 | 283.19 | 548,060 | +0.39(+0.14%) |
Mar 10, 2021 | 284.02 | 284.63 | 281.81 | 282.80 | 651,228 | +1.06(+0.38%) |
Mar 09, 2021 | 283.81 | 285.59 | 281.44 | 281.74 | 1,351,168 | +0.54(+0.19%) |
Mar 08, 2021 | 279.77 | 284.73 | 279.07 | 281.20 | 1,170,199 | +1.98(+0.71%) |
Mar 05, 2021 | 272.13 | 280.15 | 270.11 | 279.22 | 1,042,313 | +9.16(+3.39%) |
Mar 04, 2021 | 269.56 | 277.02 | 268.10 | 270.06 | 1,031,958 | +0.01(+0.00%) |
Mar 03, 2021 | 272.59 | 273.74 | 269.92 | 270.05 | 886,455 | -3.04(-1.11%) |
Mar 02, 2021 | 272.64 | 275.36 | 270.83 | 273.09 | 723,534 | -1.30(-0.47%) |
Mar 01, 2021 | 269.40 | 276.07 | 269.13 | 274.39 | 736,870 | +7.36(+2.76%) |
Feb 26, 2021 | 270.50 | 271.95 | 265.39 | 267.03 | 1,047,152 | -2.33(-0.87%) |
Feb 25, 2021 | 270.58 | 274.63 | 268.92 | 269.36 | 772,524 | -1.22(-0.45%) |
Feb 24, 2021 | 266.85 | 271.40 | 264.80 | 270.58 | 828,509 | +3.04(+1.14%) |
Feb 23, 2021 | 267.63 | 269.20 | 264.99 | 267.54 | 1,024,447 | -0.96(-0.36%) |
Feb 22, 2021 | 269.62 | 270.52 | 266.11 | 268.50 | 824,329 | -3.28(-1.21%) |
Feb 19, 2021 | 270.81 | 273.14 | 269.87 | 271.79 | 964,079 | +1.59(+0.59%) |
Feb 18, 2021 | 270.02 | 273.16 | 267.42 | 270.20 | 721,113 | -1.72(-0.63%) |
Feb 17, 2021 | 269.56 | 272.35 | 269.20 | 271.91 | 676,804 | +0.19(+0.07%) |
Feb 16, 2021 | 271.46 | 273.70 | 264.47 | 271.72 | 1,068,355 | +1.63(+0.60%) |
Feb 12, 2021 | 266.53 | 276.22 | 266.53 | 270.09 | 939,523 | +0.01(+0.00%) |
Feb 11, 2021 | 270.37 | 270.96 | 266.74 | 270.08 | 585,333 | +1.73(+0.65%) |
Feb 10, 2021 | 275.16 | 275.16 | 267.36 | 268.35 | 876,377 | -5.28(-1.93%) |
Feb 09, 2021 | 270.51 | 275.90 | 269.94 | 273.63 | 699,450 | +3.81(+1.41%) |
Feb 08, 2021 | 269.94 | 271.69 | 267.68 | 269.82 | 752,428 | +1.38(+0.51%) |
Feb 05, 2021 | 269.67 | 270.64 | 267.85 | 268.44 | 495,246 | +0.12(+0.04%) |
Feb 04, 2021 | 265.52 | 268.47 | 264.23 | 268.33 | 683,858 | +2.88(+1.08%) |
Feb 03, 2021 | 268.16 | 269.67 | 264.91 | 265.45 | 510,235 | -4.24(-1.57%) |
Feb 02, 2021 | 264.43 | 272.71 | 263.63 | 269.68 | 757,143 | +7.27(+2.77%) |
Feb 01, 2021 | 261.87 | 264.62 | 259.68 | 262.42 | 587,644 | +4.35(+1.69%) |
Jan 29, 2021 | 259.64 | 262.11 | 255.49 | 258.06 | 777,020 | -3.69(-1.41%) |
Jan 28, 2021 | 255.26 | 265.85 | 254.79 | 261.76 | 808,975 | +6.81(+2.67%) |
Jan 27, 2021 | 258.05 | 261.04 | 253.33 | 254.94 | 1,040,894 | -5.46(-2.10%) |
Jan 26, 2021 | 258.55 | 262.05 | 257.15 | 260.40 | 570,774 | +2.06(+0.80%) |
Jan 25, 2021 | 258.80 | 262.19 | 257.30 | 258.34 | 784,562 | -0.15(-0.06%) |
Jan 22, 2021 | 262.74 | 263.89 | 258.46 | 258.49 | 752,774 | -3.94(-1.50%) |
Jan 21, 2021 | 266.39 | 268.90 | 262.40 | 262.43 | 865,491 | -4.61(-1.73%) |
Jan 20, 2021 | 264.30 | 269.31 | 263.97 | 267.05 | 913,239 | +6.05(+2.32%) |
Jan 19, 2021 | 259.28 | 262.00 | 255.91 | 261.00 | 1,400,271 | +2.56(+0.99%) |
Jan 15, 2021 | 262.76 | 263.57 | 258.32 | 258.44 | 916,824 | -5.34(-2.02%) |
Jan 14, 2021 | 266.39 | 268.19 | 262.68 | 263.78 | 1,310,569 | -2.03(-0.76%) |
Jan 13, 2021 | 266.07 | 267.32 | 261.98 | 265.81 | 986,394 | +0.18(+0.07%) |
Jan 12, 2021 | 268.82 | 270.36 | 264.23 | 265.62 | 599,422 | -2.22(-0.83%) |
Jan 11, 2021 | 270.07 | 270.17 | 266.17 | 267.84 | 641,430 | -3.74(-1.38%) |
Jan 08, 2021 | 274.30 | 275.55 | 268.43 | 271.58 | 670,852 | -1.13(-0.42%) |
Jan 07, 2021 | 274.43 | 278.83 | 272.19 | 272.72 | 773,703 | +0.03(+0.01%) |
Jan 06, 2021 | 273.74 | 276.26 | 268.94 | 272.69 | 1,068,735 | -2.94(-1.07%) |
Jan 05, 2021 | 282.21 | 285.63 | 274.26 | 275.62 | 859,311 | -7.39(-2.61%) |