Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 332.16 | 337.51 | 332.16 | 333.86 | 206,144 | +2.78(+0.84%) |
Mar 30, 2021 | 328.69 | 332.53 | 324.19 | 331.09 | 283,979 | -1.07(-0.32%) |
Mar 29, 2021 | 331.66 | 338.95 | 327.70 | 332.16 | 351,560 | +1.57(+0.47%) |
Mar 26, 2021 | 324.46 | 330.83 | 322.55 | 330.59 | 413,735 | +6.39(+1.97%) |
Mar 25, 2021 | 325.89 | 327.01 | 321.73 | 324.20 | 318,074 | -4.69(-1.43%) |
Mar 24, 2021 | 328.88 | 333.40 | 324.35 | 328.89 | 233,880 | -0.78(-0.24%) |
Mar 23, 2021 | 323.41 | 331.14 | 322.89 | 329.68 | 332,255 | +4.54(+1.40%) |
Mar 22, 2021 | 329.38 | 329.38 | 320.67 | 325.14 | 340,244 | -4.43(-1.34%) |
Mar 19, 2021 | 328.19 | 336.87 | 326.70 | 329.57 | 1,333,859 | +3.80(+1.17%) |
Mar 18, 2021 | 325.21 | 329.66 | 321.31 | 325.77 | 314,306 | -2.25(-0.69%) |
Mar 17, 2021 | 332.37 | 332.82 | 325.59 | 328.02 | 368,215 | -4.61(-1.39%) |
Mar 16, 2021 | 338.46 | 340.28 | 331.27 | 332.63 | 257,589 | -3.48(-1.04%) |
Mar 15, 2021 | 331.03 | 336.53 | 329.36 | 336.12 | 263,949 | +4.96(+1.50%) |
Mar 12, 2021 | 331.51 | 333.20 | 327.85 | 331.15 | 229,255 | -4.25(-1.27%) |
Mar 11, 2021 | 331.20 | 336.98 | 325.85 | 335.41 | 251,064 | +3.52(+1.06%) |
Mar 10, 2021 | 331.52 | 333.44 | 327.34 | 331.89 | 293,778 | +7.03(+2.16%) |
Mar 09, 2021 | 321.41 | 329.30 | 318.77 | 324.86 | 357,581 | +7.89(+2.49%) |
Mar 08, 2021 | 317.45 | 323.08 | 315.49 | 316.97 | 239,082 | -1.81(-0.57%) |
Mar 05, 2021 | 313.51 | 319.38 | 303.05 | 318.79 | 312,106 | +6.40(+2.05%) |
Mar 04, 2021 | 320.18 | 321.97 | 308.01 | 312.39 | 396,466 | -7.25(-2.27%) |
Mar 03, 2021 | 318.85 | 323.74 | 317.00 | 319.64 | 322,486 | +0.39(+0.12%) |
Mar 02, 2021 | 320.67 | 323.04 | 315.75 | 319.25 | 534,211 | -3.38(-1.05%) |
Mar 01, 2021 | 323.41 | 328.68 | 321.25 | 322.63 | 625,686 | -0.55(-0.17%) |
Feb 26, 2021 | 316.42 | 326.99 | 314.46 | 323.18 | 701,384 | +11.37(+3.65%) |
Feb 25, 2021 | 315.28 | 316.74 | 309.61 | 311.81 | 476,478 | -5.21(-1.64%) |
Feb 24, 2021 | 307.87 | 318.26 | 304.02 | 317.02 | 677,620 | +9.79(+3.19%) |
Feb 23, 2021 | 299.99 | 308.83 | 294.89 | 307.23 | 553,458 | +3.69(+1.21%) |
Feb 22, 2021 | 311.73 | 314.73 | 300.78 | 303.54 | 601,575 | -11.25(-3.57%) |
Feb 19, 2021 | 318.54 | 321.03 | 314.15 | 314.79 | 376,433 | -4.20(-1.32%) |
Feb 18, 2021 | 316.96 | 319.39 | 316.64 | 318.99 | 274,009 | +0.25(+0.08%) |
Feb 17, 2021 | 318.58 | 324.15 | 315.12 | 318.74 | 416,058 | -3.05(-0.95%) |
Feb 16, 2021 | 330.20 | 332.19 | 318.87 | 321.79 | 583,091 | -4.35(-1.33%) |
Feb 12, 2021 | 320.26 | 332.92 | 320.26 | 326.14 | 890,533 | +7.67(+2.41%) |
Feb 11, 2021 | 338.95 | 347.53 | 317.43 | 318.47 | 1,000,828 | -19.94(-5.89%) |
Feb 10, 2021 | 348.51 | 350.23 | 337.11 | 338.40 | 462,761 | -9.41(-2.71%) |
Feb 09, 2021 | 348.57 | 351.81 | 345.57 | 347.82 | 564,795 | +0.86(+0.25%) |
Feb 08, 2021 | 348.35 | 350.35 | 346.61 | 346.96 | 433,692 | +0.08(+0.02%) |
Feb 05, 2021 | 346.57 | 349.57 | 344.38 | 346.88 | 256,998 | +0.32(+0.09%) |
Feb 04, 2021 | 344.21 | 350.55 | 342.23 | 346.56 | 328,071 | +4.00(+1.17%) |
Feb 03, 2021 | 347.72 | 348.51 | 340.66 | 342.56 | 334,171 | -2.36(-0.69%) |
Feb 02, 2021 | 351.34 | 351.34 | 344.93 | 344.93 | 406,716 | -2.43(-0.70%) |
Feb 01, 2021 | 343.84 | 348.46 | 341.70 | 347.36 | 212,992 | +5.45(+1.59%) |
Jan 29, 2021 | 347.70 | 351.44 | 341.50 | 341.92 | 312,313 | -8.19(-2.34%) |
Jan 28, 2021 | 344.41 | 352.45 | 340.31 | 350.10 | 295,470 | +7.72(+2.26%) |
Jan 27, 2021 | 351.34 | 351.65 | 335.96 | 342.38 | 378,088 | -8.71(-2.48%) |
Jan 26, 2021 | 357.22 | 358.04 | 350.93 | 351.09 | 220,479 | -5.08(-1.43%) |
Jan 25, 2021 | 358.62 | 360.86 | 352.31 | 356.17 | 206,722 | -0.36(-0.10%) |
Jan 22, 2021 | 348.95 | 358.49 | 348.95 | 356.52 | 241,874 | +2.51(+0.71%) |
Jan 21, 2021 | 352.72 | 359.42 | 350.43 | 354.01 | 237,387 | +0.45(+0.13%) |
Jan 20, 2021 | 348.41 | 355.61 | 345.39 | 353.56 | 373,268 | +5.42(+1.56%) |
Jan 19, 2021 | 347.17 | 352.06 | 343.57 | 348.14 | 330,847 | +1.19(+0.34%) |
Jan 15, 2021 | 352.37 | 353.13 | 344.65 | 346.96 | 308,687 | -7.05(-1.99%) |
Jan 14, 2021 | 361.42 | 361.63 | 353.14 | 354.00 | 270,706 | -6.78(-1.88%) |
Jan 13, 2021 | 371.67 | 373.24 | 360.31 | 360.78 | 303,808 | -10.89(-2.93%) |
Jan 12, 2021 | 374.32 | 374.32 | 369.08 | 371.67 | 267,180 | -0.24(-0.06%) |
Jan 11, 2021 | 376.25 | 379.24 | 371.01 | 371.91 | 370,509 | -5.54(-1.47%) |
Jan 08, 2021 | 375.35 | 385.64 | 374.11 | 377.45 | 345,357 | +4.87(+1.31%) |
Jan 07, 2021 | 361.61 | 387.40 | 358.25 | 372.59 | 462,852 | +15.03(+4.20%) |
Jan 06, 2021 | 340.01 | 358.07 | 337.10 | 357.56 | 375,412 | +13.04(+3.79%) |
Jan 05, 2021 | 344.19 | 347.56 | 341.54 | 344.51 | 222,547 | -0.02(-0.01%) |