Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 333.25 | 338.62 | 333.25 | 334.96 | 205,468 | +2.78(+0.84%) |
Mar 30, 2021 | 329.77 | 333.63 | 325.26 | 332.18 | 283,048 | -1.08(-0.32%) |
Mar 29, 2021 | 332.75 | 340.06 | 328.77 | 333.25 | 350,407 | +1.57(+0.47%) |
Mar 26, 2021 | 325.53 | 331.92 | 323.61 | 331.68 | 412,378 | +6.41(+1.97%) |
Mar 25, 2021 | 326.97 | 328.09 | 322.79 | 325.27 | 317,031 | -4.71(-1.43%) |
Mar 24, 2021 | 329.96 | 334.50 | 325.41 | 329.97 | 233,113 | -0.79(-0.24%) |
Mar 23, 2021 | 324.47 | 332.23 | 323.95 | 330.76 | 331,166 | +4.55(+1.39%) |
Mar 22, 2021 | 330.47 | 330.47 | 321.73 | 326.21 | 339,128 | -4.44(-1.34%) |
Mar 19, 2021 | 329.26 | 337.98 | 327.77 | 330.65 | 1,329,485 | +3.81(+1.17%) |
Mar 18, 2021 | 326.28 | 330.74 | 322.37 | 326.84 | 313,275 | -2.26(-0.69%) |
Mar 17, 2021 | 333.47 | 333.91 | 326.67 | 329.10 | 367,007 | -4.63(-1.39%) |
Mar 16, 2021 | 339.58 | 341.40 | 332.36 | 333.73 | 256,744 | -3.49(-1.04%) |
Mar 15, 2021 | 332.12 | 337.64 | 330.44 | 337.22 | 263,084 | +4.98(+1.50%) |
Mar 12, 2021 | 332.60 | 334.30 | 328.93 | 332.24 | 228,503 | -4.27(-1.27%) |
Mar 11, 2021 | 332.29 | 338.08 | 326.92 | 336.51 | 250,240 | +3.53(+1.06%) |
Mar 10, 2021 | 332.61 | 334.53 | 328.42 | 332.98 | 292,815 | +7.05(+2.16%) |
Mar 09, 2021 | 322.47 | 330.39 | 319.82 | 325.93 | 356,409 | +7.91(+2.49%) |
Mar 08, 2021 | 318.50 | 324.15 | 316.52 | 318.01 | 238,298 | -1.82(-0.57%) |
Mar 05, 2021 | 314.54 | 320.43 | 304.05 | 319.83 | 311,082 | +6.42(+2.05%) |
Mar 04, 2021 | 321.23 | 323.03 | 309.02 | 313.41 | 395,166 | -7.27(-2.27%) |
Mar 03, 2021 | 319.90 | 324.81 | 318.04 | 320.69 | 321,429 | +0.39(+0.12%) |
Mar 02, 2021 | 321.72 | 324.11 | 316.79 | 320.30 | 532,459 | -3.39(-1.05%) |
Mar 01, 2021 | 324.48 | 329.76 | 322.31 | 323.69 | 623,634 | -0.55(-0.17%) |
Feb 26, 2021 | 317.46 | 328.06 | 315.50 | 324.24 | 699,084 | +11.41(+3.65%) |
Feb 25, 2021 | 316.32 | 317.78 | 310.62 | 312.83 | 474,915 | -5.23(-1.64%) |
Feb 24, 2021 | 308.88 | 319.30 | 305.02 | 318.06 | 675,398 | +9.82(+3.19%) |
Feb 23, 2021 | 300.98 | 309.85 | 295.86 | 308.24 | 551,643 | +3.70(+1.21%) |
Feb 22, 2021 | 312.75 | 315.77 | 301.77 | 304.54 | 599,602 | -11.28(-3.57%) |
Feb 19, 2021 | 319.58 | 322.08 | 315.19 | 315.83 | 375,199 | -4.21(-1.32%) |
Feb 18, 2021 | 318.00 | 320.45 | 317.69 | 320.04 | 273,110 | +0.25(+0.08%) |
Feb 17, 2021 | 319.63 | 325.22 | 316.16 | 319.79 | 414,694 | -3.06(-0.95%) |
Feb 16, 2021 | 331.29 | 333.28 | 319.92 | 322.85 | 581,179 | -4.37(-1.33%) |
Feb 12, 2021 | 321.32 | 334.01 | 321.32 | 327.22 | 887,613 | +7.70(+2.41%) |
Feb 11, 2021 | 340.07 | 348.67 | 318.47 | 319.52 | 997,547 | -20.00(-5.89%) |
Feb 10, 2021 | 349.66 | 351.38 | 338.22 | 339.52 | 461,243 | -9.44(-2.71%) |
Feb 09, 2021 | 349.71 | 352.97 | 346.70 | 348.96 | 562,943 | +0.86(+0.25%) |
Feb 08, 2021 | 349.49 | 351.50 | 347.75 | 348.10 | 432,270 | +0.08(+0.02%) |
Feb 05, 2021 | 347.71 | 350.72 | 345.51 | 348.02 | 256,155 | +0.32(+0.09%) |
Feb 04, 2021 | 345.35 | 351.70 | 343.35 | 347.70 | 326,996 | +4.01(+1.17%) |
Feb 03, 2021 | 348.86 | 349.66 | 341.78 | 343.69 | 333,075 | -2.37(-0.69%) |
Feb 02, 2021 | 352.50 | 352.50 | 346.06 | 346.06 | 405,383 | -2.44(-0.70%) |
Feb 01, 2021 | 344.97 | 349.60 | 342.82 | 348.50 | 212,294 | +5.46(+1.59%) |
Jan 29, 2021 | 348.84 | 352.59 | 342.63 | 343.04 | 311,289 | -8.21(-2.34%) |
Jan 28, 2021 | 345.54 | 353.61 | 341.43 | 351.25 | 294,501 | +7.75(+2.26%) |
Jan 27, 2021 | 352.50 | 352.81 | 337.07 | 343.51 | 376,848 | -8.74(-2.48%) |
Jan 26, 2021 | 358.39 | 359.22 | 352.09 | 352.24 | 219,756 | -5.10(-1.43%) |
Jan 25, 2021 | 359.80 | 362.05 | 353.46 | 357.34 | 206,044 | -0.36(-0.10%) |
Jan 22, 2021 | 350.10 | 359.67 | 350.10 | 357.70 | 241,081 | +2.52(+0.71%) |
Jan 21, 2021 | 353.88 | 360.61 | 351.58 | 355.18 | 236,608 | +0.45(+0.13%) |
Jan 20, 2021 | 349.56 | 356.78 | 346.53 | 354.72 | 372,044 | +5.43(+1.56%) |
Jan 19, 2021 | 348.31 | 353.22 | 344.70 | 349.29 | 329,762 | +1.19(+0.34%) |
Jan 15, 2021 | 353.53 | 354.30 | 345.78 | 348.10 | 307,675 | -7.07(-1.99%) |
Jan 14, 2021 | 362.61 | 362.82 | 354.31 | 355.17 | 269,819 | -6.80(-1.88%) |
Jan 13, 2021 | 372.89 | 374.47 | 361.49 | 361.97 | 302,812 | -10.92(-2.93%) |
Jan 12, 2021 | 375.56 | 375.56 | 370.30 | 372.89 | 266,304 | -0.24(-0.06%) |
Jan 11, 2021 | 377.48 | 380.49 | 372.23 | 373.13 | 369,294 | -5.56(-1.47%) |
Jan 08, 2021 | 376.58 | 386.91 | 375.34 | 378.69 | 344,224 | +4.88(+1.31%) |
Jan 07, 2021 | 362.80 | 388.67 | 359.43 | 373.81 | 461,334 | +15.08(+4.20%) |
Jan 06, 2021 | 341.12 | 359.25 | 338.21 | 358.73 | 374,180 | +13.09(+3.79%) |
Jan 05, 2021 | 345.32 | 348.70 | 342.66 | 345.65 | 221,817 | -0.02(-0.01%) |