Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 405.92 | 412.20 | 403.76 | 406.32 | 407,937 | +1.72(+0.42%) |
Mar 30, 2021 | 409.16 | 410.15 | 401.43 | 404.61 | 302,920 | -8.59(-2.08%) |
Mar 29, 2021 | 410.27 | 415.33 | 405.36 | 413.19 | 330,238 | +1.45(+0.35%) |
Mar 26, 2021 | 399.75 | 412.21 | 399.20 | 411.74 | 417,503 | +12.42(+3.11%) |
Mar 25, 2021 | 409.91 | 410.79 | 395.96 | 399.31 | 399,644 | -11.61(-2.83%) |
Mar 24, 2021 | 407.95 | 412.56 | 404.68 | 410.93 | 395,814 | +3.17(+0.78%) |
Mar 23, 2021 | 404.47 | 411.03 | 400.76 | 407.76 | 375,556 | +1.36(+0.33%) |
Mar 22, 2021 | 396.65 | 406.74 | 396.65 | 406.40 | 491,207 | +8.72(+2.19%) |
Mar 19, 2021 | 394.27 | 402.32 | 394.16 | 397.68 | 735,739 | +4.59(+1.17%) |
Mar 18, 2021 | 396.88 | 398.35 | 391.13 | 393.08 | 377,758 | -7.32(-1.83%) |
Mar 17, 2021 | 402.06 | 403.54 | 394.59 | 400.40 | 362,588 | -3.31(-0.82%) |
Mar 16, 2021 | 408.03 | 413.42 | 400.28 | 403.70 | 395,204 | -2.88(-0.71%) |
Mar 15, 2021 | 401.56 | 407.24 | 396.17 | 406.58 | 336,244 | +2.93(+0.72%) |
Mar 12, 2021 | 396.88 | 403.74 | 391.51 | 403.66 | 583,225 | +6.27(+1.58%) |
Mar 11, 2021 | 398.63 | 400.89 | 391.51 | 397.39 | 487,269 | +0.23(+0.06%) |
Mar 10, 2021 | 406.04 | 408.58 | 396.85 | 397.15 | 310,330 | -4.56(-1.13%) |
Mar 09, 2021 | 394.43 | 403.92 | 392.53 | 401.71 | 523,706 | +11.52(+2.95%) |
Mar 08, 2021 | 401.19 | 401.50 | 389.77 | 390.19 | 633,630 | -11.72(-2.92%) |
Mar 05, 2021 | 399.13 | 403.67 | 387.65 | 401.90 | 654,013 | +5.54(+1.40%) |
Mar 04, 2021 | 394.81 | 402.05 | 389.72 | 396.36 | 815,142 | -0.70(-0.18%) |
Mar 03, 2021 | 403.54 | 409.53 | 396.78 | 397.06 | 837,098 | -8.81(-2.17%) |
Mar 02, 2021 | 407.02 | 416.28 | 397.70 | 405.87 | 749,408 | -1.18(-0.29%) |
Mar 01, 2021 | 405.17 | 409.33 | 400.26 | 407.05 | 353,834 | +5.34(+1.33%) |
Feb 26, 2021 | 398.13 | 407.58 | 396.79 | 401.71 | 683,215 | +7.97(+2.02%) |
Feb 25, 2021 | 404.89 | 407.49 | 388.12 | 393.74 | 935,288 | -10.59(-2.62%) |
Feb 24, 2021 | 399.14 | 404.64 | 392.92 | 404.33 | 495,973 | +2.02(+0.50%) |
Feb 23, 2021 | 399.14 | 403.65 | 392.16 | 402.32 | 377,796 | +1.50(+0.37%) |
Feb 22, 2021 | 414.38 | 416.45 | 399.36 | 400.82 | 481,255 | -18.77(-4.47%) |
Feb 19, 2021 | 425.85 | 429.17 | 418.63 | 419.59 | 532,353 | -4.44(-1.05%) |
Feb 18, 2021 | 426.40 | 430.68 | 422.90 | 424.03 | 404,760 | -0.96(-0.23%) |
Feb 17, 2021 | 422.24 | 428.27 | 420.89 | 424.99 | 411,258 | -1.55(-0.36%) |
Feb 16, 2021 | 424.86 | 431.06 | 422.22 | 426.53 | 627,629 | +5.95(+1.41%) |
Feb 12, 2021 | 410.20 | 421.00 | 410.20 | 420.58 | 306,706 | +7.65(+1.85%) |
Feb 11, 2021 | 408.25 | 413.76 | 402.96 | 412.93 | 435,974 | +6.96(+1.72%) |
Feb 10, 2021 | 408.33 | 408.33 | 396.47 | 405.97 | 488,957 | +1.63(+0.40%) |
Feb 09, 2021 | 409.54 | 415.25 | 401.06 | 404.33 | 430,508 | -4.60(-1.13%) |
Feb 08, 2021 | 417.41 | 420.55 | 406.25 | 408.94 | 347,577 | -6.85(-1.65%) |
Feb 05, 2021 | 416.12 | 419.18 | 413.78 | 415.79 | 454,943 | -0.37(-0.09%) |
Feb 04, 2021 | 404.48 | 418.68 | 404.48 | 416.15 | 472,671 | +12.88(+3.20%) |
Feb 03, 2021 | 409.57 | 412.84 | 402.02 | 403.27 | 645,172 | -7.99(-1.94%) |
Feb 02, 2021 | 406.33 | 418.19 | 404.85 | 411.26 | 770,048 | +8.59(+2.13%) |
Feb 01, 2021 | 391.90 | 404.29 | 387.35 | 402.67 | 740,326 | +20.27(+5.30%) |
Jan 29, 2021 | 380.14 | 384.92 | 367.83 | 382.40 | 931,698 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.79 | 367.60 | 382.33 | 1,175,215 | +1.83(+0.48%) |
Jan 27, 2021 | 386.48 | 390.50 | 377.95 | 380.51 | 713,925 | -10.90(-2.79%) |
Jan 26, 2021 | 393.14 | 394.46 | 385.02 | 391.41 | 1,018,316 | +1.08(+0.28%) |
Jan 25, 2021 | 398.46 | 401.44 | 387.10 | 390.32 | 693,623 | -8.12(-2.04%) |
Jan 22, 2021 | 400.97 | 402.99 | 396.46 | 398.44 | 420,210 | -2.39(-0.60%) |
Jan 21, 2021 | 405.33 | 408.22 | 400.68 | 400.83 | 426,226 | -4.03(-1.00%) |
Jan 20, 2021 | 399.36 | 409.55 | 395.48 | 404.87 | 507,716 | +6.81(+1.71%) |
Jan 19, 2021 | 402.38 | 402.90 | 393.16 | 398.06 | 879,860 | -3.69(-0.92%) |
Jan 15, 2021 | 395.58 | 403.52 | 390.86 | 401.75 | 843,831 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.53 | 395.47 | 396.16 | 840,612 | -27.94(-6.59%) |
Jan 13, 2021 | 438.53 | 439.19 | 421.37 | 424.10 | 427,961 | -14.31(-3.26%) |
Jan 12, 2021 | 435.78 | 440.94 | 434.48 | 438.40 | 404,834 | +1.36(+0.31%) |
Jan 11, 2021 | 436.47 | 440.32 | 431.33 | 437.05 | 287,237 | -0.86(-0.20%) |
Jan 08, 2021 | 429.18 | 439.25 | 429.17 | 437.91 | 315,390 | +8.75(+2.04%) |
Jan 07, 2021 | 423.59 | 432.42 | 422.03 | 429.17 | 404,383 | +8.19(+1.95%) |
Jan 06, 2021 | 416.54 | 424.88 | 410.05 | 420.97 | 444,523 | +3.68(+0.88%) |
Jan 05, 2021 | 422.59 | 425.73 | 412.54 | 417.30 | 330,183 | -6.06(-1.43%) |