Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 359.75 | 361.98 | 352.97 | 354.13 | 47,865 | -4.67(-1.30%) |
Mar 30, 2021 | 363.12 | 363.12 | 357.29 | 358.80 | 24,396 | -4.12(-1.13%) |
Mar 29, 2021 | 359.75 | 366.75 | 359.75 | 362.91 | 24,853 | +1.58(+0.44%) |
Mar 26, 2021 | 359.51 | 363.25 | 357.09 | 361.33 | 35,425 | +5.74(+1.61%) |
Mar 25, 2021 | 353.92 | 357.26 | 352.36 | 355.59 | 30,586 | +0.27(+0.08%) |
Mar 24, 2021 | 355.33 | 358.74 | 353.27 | 355.32 | 39,133 | -1.29(-0.36%) |
Mar 23, 2021 | 363.63 | 370.05 | 354.39 | 356.61 | 33,744 | -5.62(-1.55%) |
Mar 22, 2021 | 359.26 | 363.41 | 357.75 | 362.22 | 24,004 | -0.07(-0.02%) |
Mar 19, 2021 | 371.31 | 373.20 | 362.29 | 362.30 | 70,314 | -7.52(-2.03%) |
Mar 18, 2021 | 365.76 | 373.13 | 365.76 | 369.81 | 14,554 | +1.01(+0.27%) |
Mar 17, 2021 | 374.02 | 374.02 | 367.23 | 368.81 | 22,048 | -5.16(-1.38%) |
Mar 16, 2021 | 376.69 | 378.07 | 373.92 | 373.97 | 31,014 | -0.82(-0.22%) |
Mar 15, 2021 | 364.66 | 374.79 | 363.37 | 374.79 | 23,405 | +11.46(+3.15%) |
Mar 12, 2021 | 359.94 | 363.41 | 358.63 | 363.33 | 33,386 | +2.21(+0.61%) |
Mar 11, 2021 | 366.54 | 372.01 | 361.12 | 361.12 | 30,842 | -5.65(-1.54%) |
Mar 10, 2021 | 370.48 | 371.79 | 366.18 | 366.77 | 40,825 | -0.08(-0.02%) |
Mar 09, 2021 | 368.74 | 370.39 | 363.70 | 366.85 | 24,870 | +0.36(+0.10%) |
Mar 08, 2021 | 363.73 | 369.66 | 360.43 | 366.49 | 26,980 | +6.79(+1.89%) |
Mar 05, 2021 | 359.74 | 360.50 | 354.91 | 359.70 | 27,616 | +4.47(+1.26%) |
Mar 04, 2021 | 355.95 | 360.43 | 354.50 | 355.24 | 33,742 | -1.28(-0.36%) |
Mar 03, 2021 | 358.44 | 359.06 | 354.08 | 356.52 | 23,473 | -1.57(-0.44%) |
Mar 02, 2021 | 355.50 | 358.99 | 354.98 | 358.08 | 41,081 | +0.53(+0.15%) |
Mar 01, 2021 | 354.58 | 360.81 | 354.58 | 357.56 | 23,807 | +6.25(+1.78%) |
Feb 26, 2021 | 355.82 | 357.78 | 350.12 | 351.31 | 48,005 | -6.87(-1.92%) |
Feb 25, 2021 | 359.38 | 363.38 | 355.69 | 358.18 | 25,600 | -2.66(-0.74%) |
Feb 24, 2021 | 366.56 | 367.46 | 360.63 | 360.84 | 51,698 | -4.30(-1.18%) |
Feb 23, 2021 | 364.51 | 366.94 | 360.60 | 365.14 | 18,167 | -2.19(-0.60%) |
Feb 22, 2021 | 366.16 | 369.62 | 359.79 | 367.32 | 35,881 | +2.06(+0.56%) |
Feb 19, 2021 | 361.87 | 365.43 | 361.87 | 365.27 | 22,330 | +4.95(+1.37%) |
Feb 18, 2021 | 366.81 | 366.85 | 360.30 | 360.32 | 12,076 | -7.10(-1.93%) |
Feb 17, 2021 | 359.70 | 367.42 | 359.70 | 367.42 | 18,494 | +6.47(+1.79%) |
Feb 16, 2021 | 370.86 | 370.86 | 359.83 | 360.95 | 19,629 | -10.00(-2.70%) |
Feb 12, 2021 | 371.49 | 371.49 | 364.66 | 370.95 | 18,231 | +0.19(+0.05%) |
Feb 11, 2021 | 371.30 | 373.75 | 364.47 | 370.75 | 26,075 | +2.59(+0.70%) |
Feb 10, 2021 | 364.21 | 369.88 | 364.21 | 368.17 | 24,333 | +5.31(+1.46%) |
Feb 09, 2021 | 363.92 | 368.58 | 361.40 | 362.86 | 25,008 | -0.49(-0.14%) |
Feb 08, 2021 | 359.04 | 363.36 | 354.28 | 363.35 | 45,519 | +4.21(+1.17%) |
Feb 05, 2021 | 367.44 | 367.44 | 354.18 | 359.14 | 42,287 | -5.06(-1.39%) |
Feb 04, 2021 | 380.99 | 388.31 | 355.71 | 364.20 | 52,953 | -13.58(-3.59%) |
Feb 03, 2021 | 374.28 | 379.10 | 371.99 | 377.78 | 29,170 | +2.12(+0.57%) |
Feb 02, 2021 | 380.61 | 380.61 | 375.66 | 375.66 | 17,534 | -2.72(-0.72%) |
Feb 01, 2021 | 365.77 | 379.03 | 362.58 | 378.38 | 37,089 | +14.82(+4.08%) |
Jan 29, 2021 | 370.51 | 370.66 | 362.20 | 363.55 | 32,039 | -8.27(-2.22%) |
Jan 28, 2021 | 376.20 | 376.20 | 369.23 | 371.82 | 23,243 | -1.38(-0.37%) |
Jan 27, 2021 | 376.95 | 376.95 | 369.64 | 373.20 | 39,401 | -8.45(-2.22%) |
Jan 26, 2021 | 389.09 | 389.09 | 379.94 | 381.66 | 32,806 | -5.06(-1.31%) |
Jan 25, 2021 | 382.24 | 386.90 | 381.67 | 386.72 | 19,235 | +1.70(+0.44%) |
Jan 22, 2021 | 386.25 | 386.25 | 381.92 | 385.01 | 26,645 | -4.54(-1.17%) |
Jan 21, 2021 | 392.39 | 394.58 | 389.55 | 389.55 | 20,516 | -4.46(-1.13%) |
Jan 20, 2021 | 393.78 | 395.52 | 392.75 | 394.01 | 36,677 | +1.57(+0.40%) |
Jan 19, 2021 | 393.66 | 397.25 | 389.77 | 392.45 | 32,578 | +0.53(+0.13%) |
Jan 15, 2021 | 391.98 | 397.23 | 391.87 | 391.92 | 16,505 | -1.45(-0.37%) |
Jan 14, 2021 | 392.18 | 398.13 | 390.72 | 393.36 | 22,454 | +1.03(+0.26%) |
Jan 13, 2021 | 395.82 | 395.82 | 390.77 | 392.33 | 30,334 | -3.91(-0.99%) |
Jan 12, 2021 | 391.82 | 397.62 | 391.82 | 396.25 | 21,277 | +3.00(+0.76%) |
Jan 11, 2021 | 389.84 | 395.00 | 389.75 | 393.24 | 22,017 | -1.89(-0.48%) |
Jan 08, 2021 | 396.46 | 397.95 | 387.92 | 395.13 | 39,914 | -1.98(-0.50%) |
Jan 07, 2021 | 397.97 | 400.96 | 396.18 | 397.12 | 33,116 | -0.21(-0.05%) |
Jan 06, 2021 | 385.42 | 398.84 | 385.42 | 397.33 | 66,116 | +15.49(+4.06%) |
Jan 05, 2021 | 375.93 | 385.08 | 375.93 | 381.84 | 31,522 | +8.61(+2.31%) |