Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 415.17 | 415.17 | 408.19 | 412.83 | 245 | +8.15(+2.01%) |
Mar 30, 2021 | 402.48 | 404.68 | 401.80 | 404.68 | 307 | +2.00(+0.50%) |
Mar 29, 2021 | 404.97 | 404.97 | 391.97 | 402.68 | 4,251 | -12.46(-3.00%) |
Mar 26, 2021 | 405.02 | 419.87 | 405.02 | 415.14 | 400 | +24.32(+6.22%) |
Mar 25, 2021 | 389.14 | 396.15 | 380.60 | 390.82 | 1,312 | +22.82(+6.20%) |
Mar 24, 2021 | 362.00 | 368.00 | 358.00 | 368.00 | 1,354 | -10.10(-2.67%) |
Mar 23, 2021 | 372.15 | 379.80 | 372.15 | 378.10 | 1,028 | -11.90(-3.05%) |
Mar 22, 2021 | 394.33 | 394.33 | 387.45 | 390.00 | 196 | +1.57(+0.40%) |
Mar 19, 2021 | 387.55 | 390.47 | 384.05 | 388.43 | 1,100 | -10.19(-2.56%) |
Mar 18, 2021 | 403.10 | 403.75 | 398.09 | 398.62 | 584 | +1.61(+0.40%) |
Mar 17, 2021 | 392.28 | 397.07 | 388.83 | 397.02 | 848 | +5.36(+1.37%) |
Mar 16, 2021 | 383.71 | 392.45 | 383.71 | 391.66 | 1,080 | +8.20(+2.14%) |
Mar 15, 2021 | 380.38 | 383.71 | 379.40 | 383.46 | 2,620 | -14.37(-3.61%) |
Mar 12, 2021 | 390.75 | 401.97 | 390.75 | 397.83 | 1,200 | -11.69(-2.85%) |
Mar 11, 2021 | 400.23 | 411.10 | 400.23 | 409.52 | 1,044 | +18.76(+4.80%) |
Mar 10, 2021 | 394.24 | 395.39 | 387.75 | 390.75 | 827 | -1.06(-0.27%) |
Mar 09, 2021 | 375.60 | 391.82 | 375.60 | 391.82 | 767 | +20.60(+5.55%) |
Mar 08, 2021 | 359.57 | 375.58 | 359.57 | 371.22 | 672 | -21.36(-5.44%) |
Mar 05, 2021 | 392.49 | 396.04 | 385.76 | 392.58 | 500 | +9.04(+2.36%) |
Mar 04, 2021 | 397.44 | 397.44 | 380.50 | 383.54 | 485 | -21.79(-5.38%) |
Mar 03, 2021 | 408.13 | 408.86 | 403.55 | 405.33 | 1,119 | +3.09(+0.77%) |
Mar 02, 2021 | 405.98 | 405.98 | 399.56 | 402.24 | 517 | -13.76(-3.31%) |
Mar 01, 2021 | 410.62 | 417.21 | 400.18 | 416.00 | 448 | +27.28(+7.02%) |
Feb 26, 2021 | 372.76 | 394.41 | 372.76 | 388.72 | 500 | -10.83(-2.71%) |
Feb 25, 2021 | 404.50 | 406.60 | 397.00 | 399.55 | 591 | -18.76(-4.48%) |
Feb 24, 2021 | 413.23 | 418.31 | 400.05 | 418.31 | 531 | -16.02(-3.69%) |
Feb 23, 2021 | 433.02 | 434.33 | 425.76 | 434.33 | 1,274 | -7.17(-1.62%) |
Feb 22, 2021 | 445.00 | 449.94 | 438.85 | 441.50 | 1,510 | -24.91(-5.34%) |
Feb 19, 2021 | 454.89 | 479.50 | 454.89 | 466.41 | 600 | +2.66(+0.57%) |
Feb 18, 2021 | 463.75 | 463.75 | 456.06 | 463.75 | 362 | -13.25(-2.78%) |
Feb 17, 2021 | 476.30 | 485.60 | 465.49 | 477.00 | 421 | +1.73(+0.36%) |
Feb 16, 2021 | 473.23 | 478.57 | 472.61 | 475.27 | 3,469 | +2.60(+0.55%) |
Feb 12, 2021 | 469.55 | 475.10 | 469.55 | 472.67 | 500 | -0.33(-0.07%) |
Feb 11, 2021 | 468.54 | 474.10 | 468.54 | 473.00 | 746 | +4.46(+0.95%) |
Feb 10, 2021 | 471.77 | 473.00 | 467.54 | 468.54 | 431 | +3.67(+0.79%) |
Feb 09, 2021 | 470.00 | 470.00 | 462.74 | 464.87 | 626 | +1.00(+0.22%) |
Feb 08, 2021 | 463.68 | 464.70 | 461.75 | 463.87 | 1,477 | +5.27(+1.15%) |
Feb 05, 2021 | 458.70 | 461.19 | 450.00 | 458.60 | 800 | +10.05(+2.24%) |
Feb 04, 2021 | 445.06 | 448.55 | 443.74 | 448.55 | 3,178 | +3.41(+0.77%) |
Feb 03, 2021 | 443.70 | 445.33 | 440.75 | 445.14 | 1,777 | -3.22(-0.72%) |
Feb 02, 2021 | 446.78 | 453.52 | 444.30 | 448.36 | 2,036 | +13.59(+3.13%) |
Feb 01, 2021 | 441.63 | 441.63 | 428.76 | 434.77 | 917 | +21.37(+5.17%) |
Jan 29, 2021 | 413.82 | 422.49 | 411.98 | 413.40 | 16,000 | +1.94(+0.47%) |
Jan 28, 2021 | 408.91 | 411.94 | 398.28 | 411.46 | 2,851 | -7.32(-1.75%) |
Jan 27, 2021 | 425.00 | 425.39 | 413.05 | 418.78 | 1,050 | -17.22(-3.95%) |
Jan 26, 2021 | 430.27 | 437.40 | 430.27 | 436.00 | 321 | -1.25(-0.29%) |
Jan 25, 2021 | 445.46 | 445.46 | 431.10 | 437.25 | 665 | -6.95(-1.56%) |
Jan 22, 2021 | 442.18 | 445.23 | 439.51 | 444.20 | 1,300 | +8.19(+1.88%) |
Jan 21, 2021 | 450.24 | 450.24 | 432.81 | 436.01 | 1,199 | -10.94(-2.45%) |
Jan 20, 2021 | 461.85 | 461.85 | 446.00 | 446.95 | 574 | -16.27(-3.51%) |
Jan 19, 2021 | 450.00 | 463.30 | 450.00 | 463.22 | 529 | +47.31(+11.38%) |
Jan 15, 2021 | 410.80 | 429.74 | 410.80 | 415.91 | 500 | -4.20(-1.00%) |
Jan 14, 2021 | 424.50 | 424.50 | 418.00 | 420.11 | 1,091 | +1.77(+0.42%) |
Jan 13, 2021 | 415.54 | 419.11 | 414.70 | 418.34 | 738 | -6.37(-1.50%) |
Jan 12, 2021 | 424.85 | 425.82 | 421.15 | 424.71 | 719 | +12.10(+2.93%) |
Jan 11, 2021 | 419.35 | 419.35 | 409.20 | 412.61 | 11,856 | -12.00(-2.83%) |
Jan 08, 2021 | 423.21 | 427.56 | 419.39 | 424.60 | 700 | +0.78(+0.18%) |
Jan 07, 2021 | 425.00 | 425.00 | 414.76 | 423.82 | 155 | -1.12(-0.26%) |
Jan 06, 2021 | 422.50 | 429.33 | 422.20 | 424.94 | 738 | +3.74(+0.89%) |
Jan 05, 2021 | 410.95 | 421.20 | 410.62 | 421.20 | 434 | +16.73(+4.14%) |