Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 260.42 | 267.31 | 259.56 | 264.79 | 475,033 | +4.63(+1.78%) |
Mar 30, 2021 | 261.45 | 263.20 | 258.20 | 260.16 | 132,403 | -3.20(-1.22%) |
Mar 29, 2021 | 268.22 | 274.36 | 262.79 | 263.36 | 161,381 | -7.80(-2.88%) |
Mar 26, 2021 | 267.22 | 271.16 | 263.40 | 271.16 | 214,500 | +3.39(+1.27%) |
Mar 25, 2021 | 272.58 | 275.71 | 265.68 | 267.77 | 266,959 | -6.34(-2.31%) |
Mar 24, 2021 | 270.19 | 275.22 | 268.71 | 274.11 | 256,058 | +4.91(+1.82%) |
Mar 23, 2021 | 270.00 | 272.53 | 266.21 | 269.20 | 168,473 | -1.17(-0.43%) |
Mar 22, 2021 | 270.34 | 272.08 | 268.53 | 270.37 | 221,201 | +1.37(+0.51%) |
Mar 19, 2021 | 271.16 | 274.60 | 266.16 | 269.00 | 439,100 | +0.00(+0.00%) |
Mar 18, 2021 | 271.59 | 274.08 | 268.74 | 269.00 | 278,609 | -1.00(-0.37%) |
Mar 17, 2021 | 265.87 | 273.89 | 261.71 | 270.00 | 338,712 | +2.75(+1.03%) |
Mar 16, 2021 | 272.00 | 272.71 | 266.49 | 267.25 | 198,026 | -3.49(-1.29%) |
Mar 15, 2021 | 268.47 | 273.75 | 263.05 | 270.74 | 263,181 | +4.44(+1.67%) |
Mar 12, 2021 | 259.19 | 266.76 | 258.58 | 266.30 | 134,700 | +4.46(+1.70%) |
Mar 11, 2021 | 260.44 | 262.40 | 255.29 | 261.84 | 151,977 | +5.97(+2.33%) |
Mar 10, 2021 | 258.88 | 259.97 | 253.88 | 255.87 | 244,765 | +0.19(+0.07%) |
Mar 09, 2021 | 251.79 | 262.35 | 250.23 | 255.68 | 371,471 | +11.25(+4.60%) |
Mar 08, 2021 | 242.00 | 251.10 | 237.81 | 244.43 | 475,914 | +3.18(+1.32%) |
Mar 05, 2021 | 236.10 | 242.32 | 226.05 | 241.25 | 319,200 | +4.63(+1.96%) |
Mar 04, 2021 | 243.56 | 246.00 | 233.34 | 236.62 | 308,963 | -5.00(-2.07%) |
Mar 03, 2021 | 251.06 | 251.06 | 240.52 | 241.62 | 246,440 | -10.91(-4.32%) |
Mar 02, 2021 | 258.10 | 258.10 | 252.05 | 252.53 | 209,738 | -2.62(-1.03%) |
Mar 01, 2021 | 262.94 | 265.61 | 254.36 | 255.15 | 242,084 | +1.51(+0.60%) |
Feb 26, 2021 | 263.22 | 267.70 | 252.01 | 253.64 | 303,600 | -9.32(-3.54%) |
Feb 25, 2021 | 274.44 | 280.95 | 261.00 | 262.96 | 286,039 | -18.65(-6.62%) |
Feb 24, 2021 | 280.68 | 283.56 | 274.37 | 281.61 | 218,482 | +1.34(+0.48%) |
Feb 23, 2021 | 282.76 | 285.34 | 277.16 | 280.27 | 201,905 | -4.33(-1.52%) |
Feb 22, 2021 | 291.38 | 291.99 | 283.03 | 284.60 | 135,783 | -7.88(-2.69%) |
Feb 19, 2021 | 292.83 | 294.49 | 289.06 | 292.48 | 86,800 | -0.97(-0.33%) |
Feb 18, 2021 | 294.21 | 296.30 | 286.00 | 293.45 | 143,773 | -1.75(-0.59%) |
Feb 17, 2021 | 293.00 | 297.33 | 292.04 | 295.20 | 159,424 | -2.84(-0.95%) |
Feb 16, 2021 | 308.81 | 310.50 | 297.20 | 298.04 | 106,845 | -10.78(-3.49%) |
Feb 12, 2021 | 309.86 | 310.88 | 305.06 | 308.82 | 60,900 | -1.42(-0.46%) |
Feb 11, 2021 | 305.90 | 311.47 | 300.38 | 310.24 | 106,391 | +6.61(+2.18%) |
Feb 10, 2021 | 309.10 | 314.84 | 302.32 | 303.63 | 89,439 | -5.76(-1.86%) |
Feb 09, 2021 | 304.63 | 311.59 | 304.03 | 309.39 | 184,596 | +4.37(+1.43%) |
Feb 08, 2021 | 306.05 | 307.50 | 301.14 | 305.02 | 95,972 | +6.19(+2.07%) |
Feb 05, 2021 | 298.75 | 299.61 | 291.96 | 298.83 | 125,700 | +2.60(+0.88%) |
Feb 04, 2021 | 289.11 | 297.96 | 288.00 | 296.23 | 108,427 | +4.37(+1.50%) |
Feb 03, 2021 | 288.10 | 293.25 | 281.88 | 291.86 | 120,581 | +3.86(+1.34%) |
Feb 02, 2021 | 290.43 | 298.88 | 287.95 | 288.00 | 145,047 | +0.82(+0.29%) |
Feb 01, 2021 | 290.99 | 293.15 | 286.58 | 287.18 | 129,384 | -0.13(-0.05%) |
Jan 29, 2021 | 283.56 | 289.45 | 281.92 | 287.31 | 113,000 | -1.06(-0.37%) |
Jan 28, 2021 | 287.61 | 290.28 | 281.04 | 288.37 | 200,671 | +1.71(+0.60%) |
Jan 27, 2021 | 305.43 | 308.00 | 285.48 | 286.66 | 309,018 | -24.41(-7.85%) |
Jan 26, 2021 | 313.92 | 315.56 | 308.13 | 311.07 | 115,570 | -3.09(-0.98%) |
Jan 25, 2021 | 314.41 | 325.12 | 312.96 | 314.16 | 165,614 | +0.62(+0.20%) |
Jan 22, 2021 | 304.98 | 314.41 | 301.91 | 313.54 | 214,000 | +10.64(+3.51%) |
Jan 21, 2021 | 305.80 | 305.80 | 294.98 | 302.90 | 157,225 | -1.57(-0.52%) |
Jan 20, 2021 | 300.84 | 306.39 | 300.00 | 304.47 | 210,424 | +6.37(+2.14%) |
Jan 19, 2021 | 297.10 | 304.31 | 295.06 | 298.10 | 377,949 | +4.21(+1.43%) |
Jan 15, 2021 | 288.18 | 294.56 | 286.82 | 293.89 | 123,900 | +6.03(+2.09%) |
Jan 14, 2021 | 288.73 | 295.96 | 286.51 | 287.86 | 163,284 | -1.82(-0.63%) |
Jan 13, 2021 | 297.24 | 297.24 | 288.00 | 289.68 | 195,398 | -6.14(-2.08%) |
Jan 12, 2021 | 304.69 | 306.75 | 294.52 | 295.82 | 147,732 | -8.20(-2.70%) |
Jan 11, 2021 | 304.00 | 307.43 | 299.33 | 304.02 | 124,632 | -3.05(-0.99%) |
Jan 08, 2021 | 303.22 | 309.38 | 303.22 | 307.07 | 145,300 | +3.64(+1.20%) |
Jan 07, 2021 | 298.14 | 304.85 | 293.57 | 303.43 | 150,600 | +7.31(+2.47%) |
Jan 06, 2021 | 288.05 | 296.78 | 285.69 | 296.12 | 245,681 | +6.27(+2.16%) |
Jan 05, 2021 | 289.74 | 294.33 | 288.55 | 289.85 | 131,581 | +0.43(+0.15%) |