Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 301.51 | 303.60 | 298.98 | 300.02 | 723,652 | -1.81(-0.60%) |
Mar 30, 2021 | 301.59 | 304.85 | 300.74 | 301.83 | 730,491 | +0.14(+0.05%) |
Mar 29, 2021 | 302.94 | 305.05 | 300.85 | 301.68 | 576,638 | -0.39(-0.13%) |
Mar 26, 2021 | 302.02 | 303.34 | 298.02 | 302.07 | 1,122,962 | +3.18(+1.06%) |
Mar 25, 2021 | 291.67 | 299.85 | 287.94 | 298.90 | 609,650 | +5.63(+1.92%) |
Mar 24, 2021 | 292.79 | 298.27 | 292.79 | 293.27 | 605,564 | +2.50(+0.86%) |
Mar 23, 2021 | 294.95 | 296.75 | 288.87 | 290.76 | 1,317,908 | -5.02(-1.70%) |
Mar 22, 2021 | 295.85 | 298.32 | 291.59 | 295.79 | 884,469 | -0.07(-0.02%) |
Mar 19, 2021 | 298.36 | 299.10 | 292.07 | 295.85 | 1,172,166 | -3.80(-1.27%) |
Mar 18, 2021 | 298.72 | 306.02 | 298.72 | 299.66 | 914,790 | +0.36(+0.12%) |
Mar 17, 2021 | 295.34 | 300.61 | 294.54 | 299.30 | 741,919 | +4.52(+1.53%) |
Mar 16, 2021 | 298.10 | 300.21 | 294.48 | 294.78 | 835,856 | -4.75(-1.58%) |
Mar 15, 2021 | 296.62 | 300.08 | 294.86 | 299.52 | 774,941 | +2.23(+0.75%) |
Mar 12, 2021 | 294.71 | 298.05 | 293.21 | 297.29 | 750,148 | +4.08(+1.39%) |
Mar 11, 2021 | 293.16 | 298.46 | 290.61 | 293.21 | 1,583,617 | +1.87(+0.64%) |
Mar 10, 2021 | 283.21 | 293.26 | 282.06 | 291.34 | 1,415,850 | +9.90(+3.52%) |
Mar 09, 2021 | 285.30 | 287.13 | 281.02 | 281.43 | 1,408,059 | -2.78(-0.98%) |
Mar 08, 2021 | 287.15 | 287.56 | 283.11 | 284.21 | 1,367,841 | -1.12(-0.39%) |
Mar 05, 2021 | 281.79 | 286.14 | 274.70 | 285.33 | 1,206,545 | +6.51(+2.34%) |
Mar 04, 2021 | 280.70 | 283.94 | 274.04 | 278.82 | 1,509,513 | -3.23(-1.15%) |
Mar 03, 2021 | 282.40 | 288.10 | 281.18 | 282.05 | 789,883 | +0.54(+0.19%) |
Mar 02, 2021 | 282.04 | 283.95 | 280.67 | 281.51 | 678,912 | -1.53(-0.54%) |
Mar 01, 2021 | 277.88 | 286.10 | 277.36 | 283.04 | 672,758 | +10.10(+3.70%) |
Feb 26, 2021 | 275.04 | 277.90 | 270.23 | 272.94 | 871,475 | -2.31(-0.84%) |
Feb 25, 2021 | 281.63 | 283.31 | 273.73 | 275.25 | 1,279,399 | -7.31(-2.59%) |
Feb 24, 2021 | 271.95 | 283.18 | 271.35 | 282.56 | 1,614,423 | +10.52(+3.87%) |
Feb 23, 2021 | 267.58 | 272.67 | 263.22 | 272.04 | 1,191,436 | +3.52(+1.31%) |
Feb 22, 2021 | 266.06 | 271.64 | 264.53 | 268.52 | 1,367,702 | +2.45(+0.92%) |
Feb 19, 2021 | 257.80 | 267.02 | 256.21 | 266.06 | 1,704,471 | +10.83(+4.24%) |
Feb 18, 2021 | 256.88 | 258.86 | 253.25 | 255.23 | 911,338 | -3.49(-1.35%) |
Feb 17, 2021 | 261.46 | 262.35 | 258.38 | 258.72 | 666,490 | -4.00(-1.52%) |
Feb 16, 2021 | 265.23 | 266.03 | 260.81 | 262.73 | 955,601 | -0.02(-0.01%) |
Feb 12, 2021 | 259.00 | 262.83 | 258.49 | 262.74 | 973,247 | +3.06(+1.18%) |
Feb 11, 2021 | 262.12 | 262.91 | 253.69 | 259.68 | 1,327,166 | +0.09(+0.03%) |
Feb 10, 2021 | 262.18 | 263.26 | 256.73 | 259.60 | 905,144 | -2.60(-0.99%) |
Feb 09, 2021 | 263.32 | 264.61 | 256.70 | 262.19 | 991,040 | -2.00(-0.76%) |
Feb 08, 2021 | 266.86 | 267.13 | 261.29 | 264.19 | 904,960 | -0.79(-0.30%) |
Feb 05, 2021 | 260.31 | 267.08 | 260.31 | 264.98 | 1,612,629 | +9.95(+3.90%) |
Feb 04, 2021 | 272.92 | 272.92 | 255.03 | 255.03 | 2,187,241 | -2.12(-0.83%) |
Feb 03, 2021 | 254.59 | 258.38 | 253.51 | 257.15 | 702,017 | +2.69(+1.06%) |
Feb 02, 2021 | 257.43 | 259.54 | 253.61 | 254.46 | 1,049,866 | +0.18(+0.07%) |
Feb 01, 2021 | 253.88 | 255.25 | 249.92 | 254.28 | 726,803 | +3.39(+1.35%) |
Jan 29, 2021 | 248.54 | 253.73 | 246.92 | 250.89 | 1,334,294 | -0.88(-0.35%) |
Jan 28, 2021 | 243.37 | 254.15 | 242.53 | 251.77 | 1,378,580 | +14.81(+6.25%) |
Jan 27, 2021 | 247.33 | 248.81 | 234.58 | 236.96 | 1,533,995 | -16.23(-6.41%) |
Jan 26, 2021 | 257.87 | 258.34 | 252.51 | 253.19 | 878,209 | -2.59(-1.01%) |
Jan 25, 2021 | 259.79 | 260.71 | 251.56 | 255.78 | 1,134,235 | -5.12(-1.96%) |
Jan 22, 2021 | 261.61 | 262.05 | 257.59 | 260.90 | 1,175,035 | -3.82(-1.44%) |
Jan 21, 2021 | 272.38 | 273.01 | 264.23 | 264.72 | 866,437 | -7.27(-2.67%) |
Jan 20, 2021 | 275.48 | 275.63 | 271.35 | 271.99 | 897,588 | -1.83(-0.67%) |
Jan 19, 2021 | 273.65 | 276.08 | 272.51 | 273.82 | 1,036,150 | +3.44(+1.27%) |
Jan 15, 2021 | 273.05 | 273.54 | 267.69 | 270.38 | 917,795 | -5.64(-2.04%) |
Jan 14, 2021 | 273.89 | 278.56 | 272.85 | 276.02 | 588,444 | +4.65(+1.71%) |
Jan 13, 2021 | 272.32 | 274.12 | 270.59 | 271.38 | 920,450 | -1.46(-0.54%) |
Jan 12, 2021 | 270.10 | 275.16 | 268.98 | 272.84 | 782,015 | +3.55(+1.32%) |
Jan 11, 2021 | 262.80 | 270.64 | 262.39 | 269.29 | 794,804 | +3.19(+1.20%) |
Jan 08, 2021 | 266.81 | 268.01 | 261.67 | 266.11 | 1,349,588 | -0.66(-0.25%) |
Jan 07, 2021 | 269.83 | 270.75 | 265.20 | 266.77 | 902,914 | +0.48(+0.18%) |
Jan 06, 2021 | 260.14 | 271.52 | 259.97 | 266.29 | 908,326 | +8.37(+3.25%) |
Jan 05, 2021 | 251.56 | 259.52 | 251.56 | 257.91 | 655,233 | +5.69(+2.26%) |