Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 315.23 | 325.74 | 311.13 | 321.29 | 2,772,368 | +8.10(+2.59%) |
Mar 30, 2021 | 305.00 | 314.88 | 302.32 | 313.19 | 2,835,927 | +4.80(+1.56%) |
Mar 29, 2021 | 317.07 | 322.97 | 305.78 | 308.39 | 3,039,341 | -11.56(-3.61%) |
Mar 26, 2021 | 312.89 | 320.00 | 306.75 | 319.95 | 3,219,800 | +5.10(+1.62%) |
Mar 25, 2021 | 310.95 | 320.63 | 308.31 | 314.85 | 3,563,196 | -0.11(-0.03%) |
Mar 24, 2021 | 338.68 | 339.99 | 314.35 | 314.96 | 4,922,145 | -24.80(-7.30%) |
Mar 23, 2021 | 330.00 | 347.40 | 329.35 | 339.76 | 5,720,975 | +11.26(+3.43%) |
Mar 22, 2021 | 329.45 | 333.89 | 327.01 | 328.50 | 2,946,920 | +2.24(+0.69%) |
Mar 19, 2021 | 316.83 | 327.98 | 313.63 | 326.26 | 4,981,300 | +9.94(+3.14%) |
Mar 18, 2021 | 330.00 | 330.33 | 316.00 | 316.32 | 5,438,803 | -20.33(-6.04%) |
Mar 17, 2021 | 328.57 | 340.54 | 322.66 | 336.65 | 3,592,210 | +1.57(+0.47%) |
Mar 16, 2021 | 351.99 | 355.49 | 333.69 | 335.08 | 3,329,836 | -14.92(-4.26%) |
Mar 15, 2021 | 347.08 | 351.56 | 343.50 | 350.00 | 1,992,161 | +3.61(+1.04%) |
Mar 12, 2021 | 342.01 | 350.44 | 338.43 | 346.39 | 2,960,700 | -8.78(-2.47%) |
Mar 11, 2021 | 347.99 | 357.40 | 338.80 | 355.17 | 3,911,155 | +19.14(+5.70%) |
Mar 10, 2021 | 347.99 | 355.69 | 333.01 | 336.03 | 4,725,424 | -6.08(-1.78%) |
Mar 09, 2021 | 331.95 | 343.58 | 320.80 | 342.11 | 5,693,367 | +31.18(+10.03%) |
Mar 08, 2021 | 334.99 | 339.35 | 309.00 | 310.93 | 6,879,211 | -26.50(-7.85%) |
Mar 05, 2021 | 345.39 | 347.75 | 314.38 | 337.43 | 8,255,500 | -5.66(-1.65%) |
Mar 04, 2021 | 347.80 | 358.30 | 333.00 | 343.09 | 10,300,534 | +1.52(+0.45%) |
Mar 03, 2021 | 383.00 | 383.25 | 339.00 | 341.57 | 15,485,624 | -31.22(-8.37%) |
Mar 02, 2021 | 439.60 | 440.00 | 371.82 | 372.79 | 18,061,386 | -36.87(-9.00%) |
Mar 01, 2021 | 388.66 | 416.20 | 387.01 | 409.66 | 9,956,248 | +36.05(+9.65%) |
Feb 26, 2021 | 367.45 | 377.09 | 356.17 | 373.61 | 4,702,400 | +8.88(+2.43%) |
Feb 25, 2021 | 383.78 | 387.65 | 361.01 | 364.73 | 4,575,052 | -20.50(-5.32%) |
Feb 24, 2021 | 383.13 | 388.67 | 375.62 | 385.23 | 3,439,416 | -2.93(-0.75%) |
Feb 23, 2021 | 371.01 | 389.99 | 351.81 | 388.16 | 5,553,219 | -6.18(-1.57%) |
Feb 22, 2021 | 408.50 | 411.72 | 390.60 | 394.34 | 4,331,195 | -22.92(-5.49%) |
Feb 19, 2021 | 419.22 | 425.99 | 414.50 | 417.26 | 2,195,000 | -0.65(-0.16%) |
Feb 18, 2021 | 426.75 | 428.88 | 414.00 | 417.91 | 2,641,515 | -11.51(-2.68%) |
Feb 17, 2021 | 440.02 | 441.20 | 418.25 | 429.42 | 4,003,906 | -15.09(-3.39%) |
Feb 16, 2021 | 438.80 | 451.77 | 436.70 | 444.51 | 4,245,928 | +11.40(+2.63%) |
Feb 12, 2021 | 431.52 | 435.00 | 423.13 | 433.11 | 2,077,800 | +0.34(+0.08%) |
Feb 11, 2021 | 433.99 | 443.75 | 429.51 | 432.77 | 3,499,333 | +1.77(+0.41%) |
Feb 10, 2021 | 431.89 | 441.22 | 416.14 | 431.00 | 4,732,858 | +0.97(+0.23%) |
Feb 09, 2021 | 411.69 | 434.67 | 410.31 | 430.03 | 5,111,064 | +19.22(+4.68%) |
Feb 08, 2021 | 420.74 | 422.00 | 406.50 | 410.81 | 3,731,684 | -8.78(-2.09%) |
Feb 05, 2021 | 387.86 | 420.00 | 387.86 | 419.59 | 9,759,000 | +29.61(+7.59%) |
Feb 04, 2021 | 383.50 | 390.00 | 376.87 | 389.98 | 2,524,908 | +9.51(+2.50%) |
Feb 03, 2021 | 395.79 | 395.79 | 379.00 | 380.47 | 3,430,257 | -11.37(-2.90%) |
Feb 02, 2021 | 384.50 | 394.89 | 378.68 | 391.84 | 3,772,738 | +9.91(+2.59%) |
Feb 01, 2021 | 369.00 | 382.78 | 368.13 | 381.93 | 3,436,505 | +9.86(+2.65%) |
Jan 29, 2021 | 379.00 | 385.91 | 358.62 | 372.07 | 3,958,900 | -6.52(-1.72%) |
Jan 28, 2021 | 368.00 | 383.31 | 363.86 | 378.59 | 3,369,391 | +7.85(+2.12%) |
Jan 27, 2021 | 367.50 | 384.25 | 362.77 | 370.74 | 4,547,287 | -3.65(-0.97%) |
Jan 26, 2021 | 391.08 | 395.82 | 372.20 | 374.39 | 5,140,362 | -17.44(-4.45%) |
Jan 25, 2021 | 388.99 | 398.80 | 378.27 | 391.83 | 5,175,195 | +8.43(+2.20%) |
Jan 22, 2021 | 380.99 | 385.29 | 376.38 | 383.40 | 2,791,500 | +0.59(+0.15%) |
Jan 21, 2021 | 383.03 | 387.21 | 372.03 | 382.81 | 5,175,112 | +0.01(+0.00%) |
Jan 20, 2021 | 399.11 | 399.53 | 378.32 | 382.80 | 5,703,075 | -11.07(-2.81%) |
Jan 19, 2021 | 391.01 | 396.77 | 385.51 | 393.87 | 5,696,062 | +9.34(+2.43%) |
Jan 15, 2021 | 397.71 | 404.44 | 382.07 | 384.53 | 12,799,499 | +1.29(+0.34%) |
Jan 14, 2021 | 371.00 | 384.95 | 370.50 | 383.24 | 9,285,746 | +18.61(+5.10%) |
Jan 13, 2021 | 360.00 | 384.23 | 348.65 | 364.63 | 14,043,156 | +7.82(+2.19%) |
Jan 12, 2021 | 333.20 | 358.90 | 331.10 | 356.81 | 8,939,059 | +19.10(+5.66%) |
Jan 11, 2021 | 344.98 | 349.96 | 336.85 | 337.71 | 3,353,369 | -11.90(-3.40%) |
Jan 08, 2021 | 345.20 | 350.00 | 340.34 | 349.61 | 5,009,200 | +7.11(+2.08%) |
Jan 07, 2021 | 346.00 | 354.48 | 341.60 | 342.50 | 5,593,231 | -1.91(-0.55%) |
Jan 06, 2021 | 351.00 | 352.94 | 341.92 | 344.41 | 7,116,296 | -16.42(-4.55%) |
Jan 05, 2021 | 360.39 | 365.01 | 349.00 | 360.83 | 4,978,971 | +0.85(+0.24%) |