Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 265.83 | 272.88 | 265.83 | 267.43 | 1,013,880 | +7.74(+2.98%) |
Mar 30, 2021 | 257.41 | 262.80 | 250.79 | 259.69 | 1,106,003 | +1.19(+0.46%) |
Mar 29, 2021 | 264.52 | 265.89 | 257.24 | 258.50 | 1,549,136 | -7.27(-2.74%) |
Mar 26, 2021 | 270.67 | 282.87 | 261.76 | 265.77 | 1,871,100 | -6.74(-2.47%) |
Mar 25, 2021 | 278.04 | 285.85 | 271.24 | 272.51 | 1,568,961 | -11.07(-3.90%) |
Mar 24, 2021 | 302.00 | 305.84 | 282.50 | 283.58 | 863,915 | -21.42(-7.02%) |
Mar 23, 2021 | 306.76 | 310.82 | 303.25 | 305.00 | 376,504 | -4.77(-1.54%) |
Mar 22, 2021 | 303.85 | 312.80 | 302.48 | 309.77 | 759,590 | +7.09(+2.34%) |
Mar 19, 2021 | 304.51 | 311.07 | 298.83 | 302.68 | 1,716,100 | +1.34(+0.44%) |
Mar 18, 2021 | 307.42 | 307.85 | 298.06 | 301.34 | 862,871 | -14.85(-4.70%) |
Mar 17, 2021 | 312.02 | 321.65 | 304.52 | 316.19 | 526,737 | -2.64(-0.83%) |
Mar 16, 2021 | 330.00 | 334.49 | 312.25 | 318.83 | 526,748 | -4.47(-1.38%) |
Mar 15, 2021 | 321.63 | 327.05 | 318.00 | 323.30 | 767,428 | +3.24(+1.01%) |
Mar 12, 2021 | 321.00 | 321.86 | 306.40 | 320.06 | 1,097,500 | -7.20(-2.20%) |
Mar 11, 2021 | 303.00 | 329.04 | 303.00 | 327.26 | 1,547,028 | +32.81(+11.14%) |
Mar 10, 2021 | 325.00 | 333.42 | 292.60 | 294.45 | 1,852,608 | -17.47(-5.60%) |
Mar 09, 2021 | 304.24 | 315.00 | 302.25 | 311.92 | 1,470,153 | +24.87(+8.66%) |
Mar 08, 2021 | 310.03 | 319.12 | 284.43 | 287.05 | 1,272,356 | -21.12(-6.85%) |
Mar 05, 2021 | 330.20 | 334.77 | 295.68 | 308.17 | 1,878,500 | -20.12(-6.13%) |
Mar 04, 2021 | 347.70 | 357.10 | 319.42 | 328.29 | 1,642,621 | -23.76(-6.75%) |
Mar 03, 2021 | 376.97 | 379.97 | 348.26 | 352.05 | 1,038,004 | -27.88(-7.34%) |
Mar 02, 2021 | 399.95 | 399.95 | 379.93 | 379.93 | 617,340 | -15.11(-3.82%) |
Mar 01, 2021 | 391.03 | 396.96 | 383.41 | 395.04 | 525,326 | +9.11(+2.36%) |
Feb 26, 2021 | 384.11 | 390.17 | 370.23 | 385.93 | 1,149,000 | +5.93(+1.56%) |
Feb 25, 2021 | 392.91 | 404.13 | 375.22 | 380.00 | 880,439 | -18.14(-4.56%) |
Feb 24, 2021 | 379.86 | 404.54 | 372.12 | 398.14 | 900,990 | +17.45(+4.58%) |
Feb 23, 2021 | 379.91 | 382.29 | 352.58 | 380.69 | 1,201,003 | -11.87(-3.02%) |
Feb 22, 2021 | 407.66 | 414.93 | 391.53 | 392.56 | 813,857 | -25.74(-6.15%) |
Feb 19, 2021 | 409.00 | 419.14 | 404.80 | 418.30 | 486,800 | +15.80(+3.93%) |
Feb 18, 2021 | 402.08 | 409.82 | 397.40 | 402.50 | 679,398 | -8.30(-2.02%) |
Feb 17, 2021 | 401.20 | 411.27 | 392.48 | 410.80 | 435,603 | +2.59(+0.63%) |
Feb 16, 2021 | 424.34 | 425.78 | 403.97 | 408.21 | 460,511 | -14.64(-3.46%) |
Feb 12, 2021 | 416.45 | 424.18 | 413.03 | 422.85 | 338,600 | +4.69(+1.12%) |
Feb 11, 2021 | 421.54 | 425.00 | 413.55 | 418.16 | 331,043 | +0.82(+0.20%) |
Feb 10, 2021 | 417.79 | 428.96 | 410.01 | 417.34 | 758,419 | +11.88(+2.93%) |
Feb 09, 2021 | 409.47 | 414.21 | 402.58 | 405.46 | 329,712 | -5.32(-1.30%) |
Feb 08, 2021 | 415.00 | 418.12 | 403.00 | 410.78 | 339,278 | -1.88(-0.46%) |
Feb 05, 2021 | 400.49 | 414.79 | 396.59 | 412.66 | 776,800 | +16.30(+4.11%) |
Feb 04, 2021 | 400.64 | 406.01 | 395.19 | 396.36 | 515,166 | +0.53(+0.13%) |
Feb 03, 2021 | 405.01 | 419.94 | 391.94 | 395.83 | 708,825 | +1.18(+0.30%) |
Feb 02, 2021 | 375.00 | 397.00 | 375.00 | 394.65 | 626,257 | +19.78(+5.28%) |
Feb 01, 2021 | 368.58 | 379.75 | 366.57 | 374.87 | 455,467 | +5.26(+1.42%) |
Jan 29, 2021 | 368.87 | 373.00 | 356.80 | 369.61 | 515,800 | -1.39(-0.37%) |
Jan 28, 2021 | 345.00 | 374.65 | 344.52 | 371.00 | 798,348 | +27.44(+7.99%) |
Jan 27, 2021 | 350.00 | 358.20 | 337.46 | 343.56 | 789,802 | -12.39(-3.48%) |
Jan 26, 2021 | 367.25 | 370.00 | 355.31 | 355.95 | 536,440 | -13.03(-3.53%) |
Jan 25, 2021 | 387.28 | 390.36 | 355.35 | 368.98 | 732,735 | -15.14(-3.94%) |
Jan 22, 2021 | 379.90 | 385.47 | 373.49 | 384.12 | 662,800 | +4.98(+1.31%) |
Jan 21, 2021 | 372.95 | 379.79 | 361.74 | 379.14 | 660,292 | +10.33(+2.80%) |
Jan 20, 2021 | 372.07 | 374.99 | 366.00 | 368.81 | 920,863 | +0.81(+0.22%) |
Jan 19, 2021 | 362.57 | 375.80 | 362.57 | 368.00 | 617,339 | +6.74(+1.87%) |
Jan 15, 2021 | 366.24 | 373.43 | 358.10 | 361.26 | 549,600 | -3.20(-0.88%) |
Jan 14, 2021 | 375.00 | 382.76 | 363.80 | 364.46 | 1,276,753 | -11.35(-3.02%) |
Jan 13, 2021 | 378.12 | 385.22 | 370.02 | 375.81 | 830,043 | +5.01(+1.35%) |
Jan 12, 2021 | 364.08 | 372.14 | 359.00 | 370.80 | 672,536 | +9.34(+2.58%) |
Jan 11, 2021 | 358.89 | 371.15 | 352.44 | 361.46 | 509,613 | +1.60(+0.44%) |
Jan 08, 2021 | 351.38 | 361.00 | 348.72 | 359.86 | 650,400 | +8.19(+2.33%) |
Jan 07, 2021 | 337.99 | 352.29 | 336.86 | 351.67 | 617,976 | +16.37(+4.88%) |
Jan 06, 2021 | 351.20 | 353.10 | 330.47 | 335.30 | 1,082,858 | -20.26(-5.70%) |
Jan 05, 2021 | 348.13 | 358.07 | 343.00 | 355.56 | 490,937 | +5.15(+1.47%) |