Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 305.29 | 307.85 | 304.01 | 307.21 | 1,065,875 | +0.91(+0.30%) |
Mar 30, 2021 | 306.66 | 308.21 | 305.23 | 306.30 | 940,782 | -0.45(-0.15%) |
Mar 29, 2021 | 303.47 | 309.59 | 303.47 | 306.74 | 956,306 | +3.92(+1.29%) |
Mar 26, 2021 | 304.98 | 306.78 | 299.64 | 302.82 | 1,108,478 | -2.06(-0.68%) |
Mar 25, 2021 | 301.05 | 305.65 | 300.23 | 304.88 | 1,082,307 | +4.90(+1.63%) |
Mar 24, 2021 | 299.14 | 305.05 | 299.14 | 299.99 | 1,134,567 | +1.79(+0.60%) |
Mar 23, 2021 | 297.22 | 301.29 | 297.22 | 298.19 | 1,225,091 | -0.07(-0.02%) |
Mar 22, 2021 | 292.40 | 299.67 | 291.71 | 298.26 | 1,250,322 | +5.28(+1.80%) |
Mar 19, 2021 | 299.56 | 300.38 | 292.94 | 292.98 | 2,114,135 | -5.97(-2.00%) |
Mar 18, 2021 | 294.43 | 299.57 | 294.43 | 298.95 | 1,076,833 | +4.15(+1.41%) |
Mar 17, 2021 | 291.27 | 299.25 | 291.27 | 294.80 | 1,163,081 | +4.49(+1.55%) |
Mar 16, 2021 | 290.22 | 291.81 | 286.00 | 290.31 | 858,978 | +0.10(+0.03%) |
Mar 15, 2021 | 288.57 | 291.15 | 287.84 | 290.22 | 880,463 | +3.75(+1.31%) |
Mar 12, 2021 | 287.11 | 287.90 | 285.65 | 286.47 | 981,849 | +2.26(+0.79%) |
Mar 11, 2021 | 284.19 | 285.79 | 282.19 | 284.21 | 920,737 | -0.56(-0.20%) |
Mar 10, 2021 | 283.35 | 286.78 | 280.85 | 284.77 | 1,038,026 | +1.61(+0.57%) |
Mar 09, 2021 | 288.40 | 289.06 | 282.21 | 283.15 | 1,373,815 | -6.95(-2.40%) |
Mar 08, 2021 | 287.99 | 294.42 | 286.25 | 290.10 | 1,365,257 | +4.47(+1.57%) |
Mar 05, 2021 | 283.59 | 287.12 | 280.18 | 285.63 | 1,061,281 | +3.23(+1.14%) |
Mar 04, 2021 | 284.27 | 288.45 | 280.34 | 282.40 | 1,506,594 | -1.51(-0.53%) |
Mar 03, 2021 | 283.35 | 289.50 | 282.85 | 283.92 | 893,631 | +0.30(+0.11%) |
Mar 02, 2021 | 278.60 | 285.24 | 278.37 | 283.61 | 1,898,533 | +5.05(+1.81%) |
Mar 01, 2021 | 277.70 | 282.32 | 277.70 | 278.56 | 1,134,945 | +1.71(+0.62%) |
Feb 26, 2021 | 284.50 | 284.85 | 276.80 | 276.85 | 1,218,040 | -8.33(-2.92%) |
Feb 25, 2021 | 284.35 | 289.52 | 283.23 | 285.19 | 1,474,821 | +0.15(+0.05%) |
Feb 24, 2021 | 283.26 | 287.62 | 280.48 | 285.04 | 1,208,702 | +2.88(+1.02%) |
Feb 23, 2021 | 284.24 | 287.71 | 279.29 | 282.15 | 1,326,841 | +0.70(+0.25%) |
Feb 22, 2021 | 278.77 | 282.90 | 277.75 | 281.45 | 1,335,622 | +0.66(+0.24%) |
Feb 19, 2021 | 281.93 | 282.31 | 279.90 | 280.79 | 1,273,248 | -0.59(-0.21%) |
Feb 18, 2021 | 279.43 | 282.24 | 278.73 | 281.38 | 761,199 | +0.64(+0.23%) |
Feb 17, 2021 | 274.66 | 280.78 | 272.14 | 280.74 | 1,108,252 | +5.95(+2.17%) |
Feb 16, 2021 | 280.44 | 281.63 | 274.53 | 274.79 | 1,070,681 | -6.12(-2.18%) |
Feb 12, 2021 | 282.00 | 284.82 | 279.73 | 280.91 | 692,516 | -2.15(-0.76%) |
Feb 11, 2021 | 285.84 | 287.37 | 282.59 | 283.05 | 1,077,459 | -3.78(-1.32%) |
Feb 10, 2021 | 287.79 | 287.79 | 285.66 | 286.83 | 896,971 | -0.14(-0.05%) |
Feb 09, 2021 | 282.47 | 289.68 | 281.57 | 286.97 | 1,372,441 | +3.45(+1.22%) |
Feb 08, 2021 | 284.35 | 284.91 | 281.60 | 283.52 | 1,681,807 | +1.27(+0.45%) |
Feb 05, 2021 | 286.57 | 287.79 | 282.04 | 282.26 | 1,218,944 | -2.89(-1.01%) |
Feb 04, 2021 | 284.81 | 286.92 | 283.14 | 285.15 | 1,374,759 | +1.05(+0.37%) |
Feb 03, 2021 | 282.00 | 285.24 | 281.29 | 284.10 | 1,027,395 | +0.70(+0.25%) |
Feb 02, 2021 | 278.50 | 285.40 | 277.75 | 283.40 | 2,356,433 | +7.26(+2.63%) |
Feb 01, 2021 | 272.47 | 277.86 | 271.69 | 276.14 | 1,398,768 | +5.38(+1.99%) |
Jan 29, 2021 | 273.01 | 273.57 | 267.23 | 270.75 | 1,756,380 | -6.06(-2.19%) |
Jan 28, 2021 | 275.96 | 279.82 | 275.18 | 276.82 | 1,480,455 | +0.75(+0.27%) |
Jan 27, 2021 | 276.68 | 279.69 | 275.05 | 276.07 | 1,470,095 | -0.82(-0.30%) |
Jan 26, 2021 | 283.21 | 283.78 | 276.32 | 276.89 | 1,042,649 | -5.89(-2.08%) |
Jan 25, 2021 | 283.10 | 288.31 | 281.41 | 282.79 | 1,555,980 | +1.12(+0.40%) |
Jan 22, 2021 | 279.62 | 283.97 | 278.25 | 281.66 | 1,047,138 | +1.22(+0.43%) |
Jan 21, 2021 | 281.01 | 283.23 | 280.00 | 280.44 | 1,032,505 | -1.81(-0.64%) |
Jan 20, 2021 | 283.40 | 284.41 | 280.61 | 282.25 | 1,043,542 | +0.72(+0.26%) |
Jan 19, 2021 | 286.71 | 287.18 | 281.38 | 281.53 | 1,439,727 | -2.58(-0.91%) |
Jan 15, 2021 | 285.95 | 286.73 | 282.41 | 284.11 | 1,887,325 | -2.14(-0.75%) |
Jan 14, 2021 | 285.32 | 291.75 | 285.26 | 286.25 | 1,455,603 | +3.36(+1.19%) |
Jan 13, 2021 | 281.51 | 283.41 | 278.34 | 282.89 | 1,631,584 | +1.81(+0.65%) |
Jan 12, 2021 | 278.55 | 282.03 | 277.26 | 281.08 | 1,136,772 | +2.64(+0.95%) |
Jan 11, 2021 | 271.84 | 278.62 | 271.26 | 278.43 | 1,292,362 | +6.06(+2.22%) |
Jan 08, 2021 | 276.41 | 277.35 | 270.74 | 272.38 | 2,212,836 | -4.01(-1.45%) |
Jan 07, 2021 | 280.40 | 282.40 | 276.35 | 276.39 | 1,408,624 | -6.20(-2.19%) |
Jan 06, 2021 | 277.71 | 285.38 | 276.99 | 282.59 | 1,007,444 | +2.41(+0.86%) |
Jan 05, 2021 | 278.91 | 281.98 | 277.73 | 280.18 | 992,741 | +1.73(+0.62%) |