Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 288.74 | 291.90 | 288.35 | 289.48 | 552,294 | +1.05(+0.36%) |
Mar 30, 2021 | 294.83 | 295.09 | 286.59 | 288.43 | 786,356 | -9.15(-3.08%) |
Mar 29, 2021 | 293.72 | 298.44 | 293.38 | 297.58 | 741,909 | +2.76(+0.94%) |
Mar 26, 2021 | 286.68 | 294.94 | 285.98 | 294.82 | 779,133 | +8.10(+2.82%) |
Mar 25, 2021 | 287.33 | 288.17 | 284.25 | 286.72 | 751,350 | -0.47(-0.16%) |
Mar 24, 2021 | 282.34 | 288.97 | 281.87 | 287.19 | 964,644 | +5.30(+1.88%) |
Mar 23, 2021 | 282.19 | 283.55 | 279.68 | 281.88 | 704,152 | +0.47(+0.17%) |
Mar 22, 2021 | 278.99 | 283.13 | 277.39 | 281.41 | 718,053 | +2.42(+0.87%) |
Mar 19, 2021 | 280.59 | 281.80 | 278.48 | 278.99 | 1,861,131 | +0.18(+0.06%) |
Mar 18, 2021 | 282.99 | 283.70 | 277.37 | 278.81 | 805,228 | -5.33(-1.88%) |
Mar 17, 2021 | 286.62 | 288.69 | 282.70 | 284.14 | 791,369 | -2.98(-1.04%) |
Mar 16, 2021 | 290.01 | 292.26 | 286.40 | 287.12 | 611,128 | -1.14(-0.40%) |
Mar 15, 2021 | 282.67 | 288.69 | 282.06 | 288.26 | 703,630 | +5.55(+1.96%) |
Mar 12, 2021 | 282.61 | 283.28 | 280.81 | 282.72 | 522,792 | +0.11(+0.04%) |
Mar 11, 2021 | 282.80 | 284.36 | 281.75 | 282.61 | 549,183 | +0.39(+0.14%) |
Mar 10, 2021 | 283.44 | 284.05 | 281.24 | 282.22 | 652,562 | +1.06(+0.38%) |
Mar 09, 2021 | 283.23 | 285.01 | 280.87 | 281.17 | 1,353,936 | +0.54(+0.19%) |
Mar 08, 2021 | 279.20 | 284.14 | 278.50 | 280.62 | 1,172,597 | +1.98(+0.71%) |
Mar 05, 2021 | 271.57 | 279.58 | 269.55 | 278.65 | 1,044,449 | +9.14(+3.39%) |
Mar 04, 2021 | 269.01 | 276.46 | 267.55 | 269.51 | 1,034,073 | +0.01(+0.00%) |
Mar 03, 2021 | 272.04 | 273.18 | 269.37 | 269.50 | 888,272 | -3.03(-1.11%) |
Mar 02, 2021 | 272.08 | 274.80 | 270.28 | 272.53 | 725,017 | -1.30(-0.47%) |
Mar 01, 2021 | 268.85 | 275.51 | 268.58 | 273.83 | 738,379 | +7.35(+2.76%) |
Feb 26, 2021 | 269.94 | 271.40 | 264.85 | 266.48 | 1,049,297 | -2.33(-0.87%) |
Feb 25, 2021 | 270.03 | 274.07 | 268.37 | 268.81 | 774,107 | -1.22(-0.45%) |
Feb 24, 2021 | 266.31 | 270.84 | 264.26 | 270.03 | 830,206 | +3.03(+1.14%) |
Feb 23, 2021 | 267.08 | 268.65 | 264.45 | 267.00 | 1,026,546 | -0.96(-0.36%) |
Feb 22, 2021 | 269.06 | 269.96 | 265.56 | 267.95 | 826,018 | -3.28(-1.21%) |
Feb 19, 2021 | 270.25 | 272.59 | 269.32 | 271.23 | 966,054 | +1.59(+0.59%) |
Feb 18, 2021 | 269.47 | 272.61 | 266.87 | 269.64 | 722,591 | -1.71(-0.63%) |
Feb 17, 2021 | 269.01 | 271.79 | 268.65 | 271.36 | 678,191 | +0.19(+0.07%) |
Feb 16, 2021 | 270.90 | 273.14 | 263.93 | 271.16 | 1,070,544 | +1.62(+0.60%) |
Feb 12, 2021 | 265.99 | 275.65 | 265.99 | 269.54 | 941,448 | +0.01(+0.00%) |
Feb 11, 2021 | 269.82 | 270.41 | 266.19 | 269.53 | 586,532 | +1.73(+0.65%) |
Feb 10, 2021 | 274.60 | 274.60 | 266.81 | 267.80 | 878,173 | -5.27(-1.93%) |
Feb 09, 2021 | 269.95 | 275.33 | 269.38 | 273.07 | 700,883 | +3.80(+1.41%) |
Feb 08, 2021 | 269.38 | 271.13 | 267.13 | 269.27 | 753,970 | +1.37(+0.51%) |
Feb 05, 2021 | 269.11 | 270.09 | 267.30 | 267.89 | 496,260 | +0.12(+0.04%) |
Feb 04, 2021 | 264.97 | 267.92 | 263.69 | 267.78 | 685,259 | +2.87(+1.08%) |
Feb 03, 2021 | 267.61 | 269.12 | 264.36 | 264.91 | 511,281 | -4.23(-1.57%) |
Feb 02, 2021 | 263.89 | 272.15 | 263.09 | 269.13 | 758,695 | +7.25(+2.77%) |
Feb 01, 2021 | 261.34 | 264.07 | 259.15 | 261.88 | 588,848 | +4.34(+1.69%) |
Jan 29, 2021 | 259.11 | 261.57 | 254.97 | 257.54 | 778,612 | -3.69(-1.41%) |
Jan 28, 2021 | 254.74 | 265.30 | 254.27 | 261.22 | 810,633 | +6.80(+2.67%) |
Jan 27, 2021 | 257.53 | 260.51 | 252.81 | 254.42 | 1,043,026 | -5.45(-2.10%) |
Jan 26, 2021 | 258.02 | 261.51 | 256.63 | 259.87 | 571,943 | +2.05(+0.80%) |
Jan 25, 2021 | 258.27 | 261.66 | 256.77 | 257.82 | 786,170 | -0.15(-0.06%) |
Jan 22, 2021 | 262.21 | 263.35 | 257.93 | 257.96 | 754,316 | -3.94(-1.50%) |
Jan 21, 2021 | 265.84 | 268.35 | 261.87 | 261.90 | 867,264 | -4.60(-1.73%) |
Jan 20, 2021 | 263.75 | 268.75 | 263.43 | 266.50 | 915,110 | +6.04(+2.32%) |
Jan 19, 2021 | 258.75 | 261.46 | 255.39 | 260.47 | 1,403,140 | +2.55(+0.99%) |
Jan 15, 2021 | 262.23 | 263.03 | 257.80 | 257.91 | 918,703 | -5.33(-2.02%) |
Jan 14, 2021 | 265.84 | 267.64 | 262.14 | 263.24 | 1,313,254 | -2.02(-0.76%) |
Jan 13, 2021 | 265.52 | 266.77 | 261.44 | 265.26 | 988,415 | +0.18(+0.07%) |
Jan 12, 2021 | 268.27 | 269.81 | 263.69 | 265.08 | 600,650 | -2.22(-0.83%) |
Jan 11, 2021 | 269.52 | 269.62 | 265.62 | 267.30 | 642,744 | -3.73(-1.38%) |
Jan 08, 2021 | 273.74 | 274.99 | 267.88 | 271.03 | 672,226 | -1.13(-0.42%) |
Jan 07, 2021 | 273.87 | 278.26 | 271.64 | 272.16 | 775,288 | +0.03(+0.01%) |
Jan 06, 2021 | 273.18 | 275.70 | 268.39 | 272.13 | 1,070,925 | -2.93(-1.07%) |
Jan 05, 2021 | 281.63 | 285.04 | 273.70 | 275.06 | 861,071 | -7.37(-2.61%) |