Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 287.32 | 289.41 | 286.71 | 287.72 | 125,544 | +2.00(+0.70%) |
Mar 30, 2021 | 281.38 | 286.37 | 280.56 | 285.73 | 86,043 | +3.06(+1.08%) |
Mar 29, 2021 | 284.65 | 286.03 | 280.99 | 282.67 | 93,649 | -2.44(-0.86%) |
Mar 26, 2021 | 283.33 | 285.29 | 279.98 | 285.11 | 99,787 | +3.23(+1.15%) |
Mar 25, 2021 | 275.70 | 282.80 | 274.69 | 281.88 | 106,629 | +3.48(+1.25%) |
Mar 24, 2021 | 285.21 | 286.05 | 278.36 | 278.40 | 128,508 | -5.04(-1.78%) |
Mar 23, 2021 | 287.14 | 288.20 | 282.87 | 283.44 | 98,314 | -4.16(-1.45%) |
Mar 22, 2021 | 288.11 | 289.69 | 286.56 | 287.60 | 145,714 | +0.94(+0.33%) |
Mar 19, 2021 | 284.66 | 287.31 | 281.74 | 286.66 | 110,813 | +2.04(+0.71%) |
Mar 18, 2021 | 289.81 | 290.86 | 284.03 | 284.62 | 107,087 | -7.15(-2.45%) |
Mar 17, 2021 | 286.67 | 293.04 | 286.02 | 291.77 | 115,883 | +3.56(+1.24%) |
Mar 16, 2021 | 292.18 | 292.18 | 286.89 | 288.21 | 111,642 | -3.61(-1.24%) |
Mar 15, 2021 | 288.55 | 291.82 | 287.79 | 291.82 | 153,810 | +3.97(+1.38%) |
Mar 12, 2021 | 284.82 | 288.04 | 283.73 | 287.85 | 108,451 | +0.79(+0.27%) |
Mar 11, 2021 | 286.09 | 287.87 | 284.81 | 287.06 | 198,196 | +4.74(+1.68%) |
Mar 10, 2021 | 284.32 | 285.59 | 279.83 | 282.32 | 225,381 | +1.90(+0.68%) |
Mar 09, 2021 | 277.48 | 282.10 | 275.99 | 280.42 | 135,090 | +8.65(+3.18%) |
Mar 08, 2021 | 271.89 | 276.70 | 271.07 | 271.77 | 299,260 | +1.05(+0.39%) |
Mar 05, 2021 | 269.78 | 271.10 | 257.55 | 270.72 | 239,908 | +2.77(+1.04%) |
Mar 04, 2021 | 273.69 | 275.72 | 262.54 | 267.94 | 241,381 | -5.96(-2.18%) |
Mar 03, 2021 | 279.98 | 280.21 | 273.90 | 273.90 | 124,744 | -6.07(-2.17%) |
Mar 02, 2021 | 283.93 | 284.17 | 279.97 | 279.97 | 113,054 | -3.42(-1.21%) |
Mar 01, 2021 | 280.42 | 283.81 | 279.64 | 283.39 | 208,666 | +7.32(+2.65%) |
Feb 26, 2021 | 277.48 | 279.50 | 272.61 | 276.06 | 124,575 | +1.25(+0.45%) |
Feb 25, 2021 | 284.25 | 284.95 | 273.81 | 274.82 | 128,316 | -10.11(-3.55%) |
Feb 24, 2021 | 281.34 | 285.09 | 278.96 | 284.93 | 89,797 | +3.19(+1.13%) |
Feb 23, 2021 | 279.00 | 282.69 | 271.39 | 281.73 | 210,843 | -1.44(-0.51%) |
Feb 22, 2021 | 285.69 | 286.91 | 282.93 | 283.17 | 133,485 | -4.99(-1.73%) |
Feb 19, 2021 | 289.39 | 290.48 | 287.61 | 288.16 | 92,635 | -0.06(-0.02%) |
Feb 18, 2021 | 286.05 | 289.08 | 284.79 | 288.22 | 137,917 | -0.23(-0.08%) |
Feb 17, 2021 | 286.00 | 288.71 | 284.53 | 288.45 | 120,352 | +0.56(+0.20%) |
Feb 16, 2021 | 290.35 | 290.57 | 287.02 | 287.88 | 183,131 | -1.64(-0.57%) |
Feb 12, 2021 | 287.73 | 289.52 | 286.84 | 289.52 | 82,468 | +0.65(+0.23%) |
Feb 11, 2021 | 290.23 | 291.13 | 287.24 | 288.87 | 94,671 | +0.00(+0.00%) |
Feb 10, 2021 | 292.13 | 292.24 | 286.45 | 288.87 | 105,077 | -2.04(-0.70%) |
Feb 09, 2021 | 292.08 | 292.10 | 290.58 | 290.91 | 137,446 | -1.58(-0.54%) |
Feb 08, 2021 | 292.68 | 292.69 | 290.27 | 292.49 | 150,316 | +2.13(+0.73%) |
Feb 05, 2021 | 289.00 | 291.09 | 288.14 | 290.36 | 93,046 | +2.88(+1.00%) |
Feb 04, 2021 | 285.67 | 287.48 | 285.05 | 287.48 | 84,554 | +3.33(+1.17%) |
Feb 03, 2021 | 286.51 | 286.52 | 283.52 | 284.15 | 185,870 | -0.85(-0.30%) |
Feb 02, 2021 | 283.21 | 286.50 | 282.73 | 284.99 | 139,847 | +3.89(+1.39%) |
Feb 01, 2021 | 278.84 | 281.53 | 276.51 | 281.10 | 124,837 | +5.26(+1.91%) |
Jan 29, 2021 | 280.24 | 280.81 | 274.30 | 275.84 | 123,754 | -3.96(-1.42%) |
Jan 28, 2021 | 279.53 | 283.25 | 278.50 | 279.80 | 153,536 | -0.63(-0.23%) |
Jan 27, 2021 | 284.94 | 286.08 | 279.11 | 280.44 | 187,397 | -6.28(-2.19%) |
Jan 26, 2021 | 288.00 | 288.00 | 285.31 | 286.72 | 93,896 | +0.19(+0.07%) |
Jan 25, 2021 | 287.31 | 289.72 | 282.02 | 286.52 | 151,493 | +0.42(+0.15%) |
Jan 22, 2021 | 284.82 | 286.34 | 283.70 | 286.10 | 93,971 | -0.26(-0.09%) |
Jan 21, 2021 | 286.69 | 288.11 | 286.05 | 286.37 | 152,983 | +1.15(+0.40%) |
Jan 20, 2021 | 282.23 | 285.78 | 281.91 | 285.22 | 180,912 | +5.54(+1.98%) |
Jan 19, 2021 | 280.70 | 280.97 | 278.23 | 279.68 | 166,667 | +1.32(+0.48%) |
Jan 15, 2021 | 280.42 | 280.76 | 276.51 | 278.35 | 114,203 | -2.49(-0.89%) |
Jan 14, 2021 | 281.73 | 283.70 | 280.66 | 280.85 | 130,242 | -0.19(-0.07%) |
Jan 13, 2021 | 281.90 | 282.33 | 280.39 | 281.04 | 121,773 | -0.44(-0.16%) |
Jan 12, 2021 | 278.12 | 282.04 | 277.99 | 281.48 | 142,143 | +4.64(+1.68%) |
Jan 11, 2021 | 276.79 | 279.27 | 275.22 | 276.83 | 219,088 | -3.20(-1.14%) |
Jan 08, 2021 | 279.08 | 280.25 | 276.51 | 280.04 | 172,742 | +4.14(+1.50%) |
Jan 07, 2021 | 273.75 | 276.73 | 273.36 | 275.90 | 138,209 | +4.91(+1.81%) |
Jan 06, 2021 | 267.49 | 273.92 | 267.44 | 270.99 | 122,287 | +3.31(+1.24%) |
Jan 05, 2021 | 263.78 | 268.35 | 263.78 | 267.68 | 137,600 | +3.16(+1.20%) |