Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 383.06 | 387.59 | 379.98 | 385.64 | 443,646 | +2.17(+0.57%) |
Mar 30, 2021 | 384.03 | 386.86 | 382.51 | 383.47 | 197,175 | -1.44(-0.37%) |
Mar 29, 2021 | 383.94 | 388.63 | 381.92 | 384.91 | 238,762 | +0.77(+0.20%) |
Mar 26, 2021 | 383.66 | 384.83 | 379.92 | 384.14 | 392,983 | +1.71(+0.45%) |
Mar 25, 2021 | 380.59 | 384.41 | 375.21 | 382.43 | 231,555 | +2.12(+0.56%) |
Mar 24, 2021 | 381.28 | 385.45 | 379.67 | 380.31 | 245,818 | +1.04(+0.27%) |
Mar 23, 2021 | 382.43 | 387.38 | 377.16 | 379.27 | 223,770 | -5.20(-1.35%) |
Mar 22, 2021 | 386.26 | 386.36 | 379.39 | 384.47 | 324,904 | -0.80(-0.21%) |
Mar 19, 2021 | 390.07 | 390.07 | 378.67 | 385.27 | 706,955 | -3.92(-1.01%) |
Mar 18, 2021 | 385.10 | 393.15 | 384.36 | 389.18 | 328,627 | +4.39(+1.14%) |
Mar 17, 2021 | 376.28 | 385.58 | 373.89 | 384.80 | 332,703 | +10.19(+2.72%) |
Mar 16, 2021 | 383.97 | 384.45 | 372.82 | 374.61 | 296,346 | -9.89(-2.57%) |
Mar 15, 2021 | 380.04 | 384.90 | 378.05 | 384.50 | 240,310 | +4.55(+1.20%) |
Mar 12, 2021 | 372.12 | 380.40 | 371.63 | 379.95 | 309,916 | +8.02(+2.16%) |
Mar 11, 2021 | 380.81 | 380.81 | 371.39 | 371.93 | 352,303 | -8.89(-2.33%) |
Mar 10, 2021 | 373.34 | 383.76 | 371.86 | 380.81 | 311,215 | +7.18(+1.92%) |
Mar 09, 2021 | 385.95 | 386.93 | 373.07 | 373.64 | 420,453 | -9.65(-2.52%) |
Mar 08, 2021 | 384.61 | 390.71 | 381.96 | 383.29 | 371,211 | -0.61(-0.16%) |
Mar 05, 2021 | 367.08 | 384.73 | 363.31 | 383.89 | 508,487 | +19.39(+5.32%) |
Mar 04, 2021 | 375.27 | 375.32 | 361.17 | 364.50 | 406,059 | -8.48(-2.27%) |
Mar 03, 2021 | 372.03 | 378.43 | 371.46 | 372.99 | 291,861 | +2.03(+0.55%) |
Mar 02, 2021 | 371.53 | 372.77 | 368.06 | 370.95 | 213,384 | -2.08(-0.56%) |
Mar 01, 2021 | 361.78 | 376.02 | 361.78 | 373.03 | 267,044 | +14.53(+4.05%) |
Feb 26, 2021 | 366.81 | 367.84 | 358.50 | 358.50 | 383,523 | -6.97(-1.91%) |
Feb 25, 2021 | 370.35 | 374.35 | 364.70 | 365.47 | 248,910 | -5.40(-1.45%) |
Feb 24, 2021 | 365.39 | 372.59 | 364.07 | 370.87 | 327,225 | +5.76(+1.58%) |
Feb 23, 2021 | 364.92 | 365.93 | 355.18 | 365.11 | 295,608 | +2.15(+0.59%) |
Feb 22, 2021 | 364.45 | 366.54 | 361.12 | 362.95 | 199,530 | -1.98(-0.54%) |
Feb 19, 2021 | 362.93 | 368.94 | 362.63 | 364.93 | 237,661 | +3.47(+0.96%) |
Feb 18, 2021 | 355.56 | 362.94 | 355.56 | 361.46 | 208,522 | +3.47(+0.97%) |
Feb 17, 2021 | 353.79 | 359.30 | 353.01 | 357.99 | 217,900 | +2.43(+0.68%) |
Feb 16, 2021 | 360.46 | 360.52 | 355.55 | 355.56 | 230,931 | -2.34(-0.65%) |
Feb 12, 2021 | 358.24 | 361.54 | 356.31 | 357.89 | 214,373 | -1.99(-0.55%) |
Feb 11, 2021 | 364.70 | 366.62 | 357.86 | 359.88 | 215,864 | -2.02(-0.56%) |
Feb 10, 2021 | 361.45 | 363.40 | 358.78 | 361.90 | 371,274 | +1.50(+0.42%) |
Feb 09, 2021 | 363.59 | 364.76 | 358.63 | 360.40 | 338,151 | -3.96(-1.09%) |
Feb 08, 2021 | 355.35 | 367.36 | 355.35 | 364.37 | 410,965 | +10.49(+2.97%) |
Feb 05, 2021 | 357.35 | 358.86 | 350.81 | 353.87 | 448,708 | -2.47(-0.69%) |
Feb 04, 2021 | 352.92 | 362.44 | 350.60 | 356.34 | 513,047 | +5.64(+1.61%) |
Feb 03, 2021 | 353.23 | 356.30 | 341.24 | 350.70 | 690,773 | -6.71(-1.88%) |
Feb 02, 2021 | 359.03 | 362.42 | 354.41 | 357.41 | 437,849 | +2.67(+0.75%) |
Feb 01, 2021 | 351.74 | 356.96 | 350.87 | 354.74 | 412,887 | +5.68(+1.63%) |
Jan 29, 2021 | 354.27 | 358.26 | 345.75 | 349.06 | 480,940 | -7.20(-2.02%) |
Jan 28, 2021 | 359.83 | 360.85 | 353.29 | 356.26 | 900,382 | +1.39(+0.39%) |
Jan 27, 2021 | 357.87 | 358.81 | 345.78 | 354.87 | 664,405 | -5.97(-1.65%) |
Jan 26, 2021 | 371.69 | 373.31 | 360.66 | 360.84 | 361,520 | -10.78(-2.90%) |
Jan 25, 2021 | 376.89 | 378.17 | 370.42 | 371.61 | 319,930 | -5.32(-1.41%) |
Jan 22, 2021 | 373.31 | 379.18 | 370.30 | 376.93 | 259,313 | +2.24(+0.60%) |
Jan 21, 2021 | 375.50 | 379.27 | 373.32 | 374.69 | 330,457 | -1.73(-0.46%) |
Jan 20, 2021 | 379.39 | 379.39 | 371.99 | 376.42 | 321,409 | -1.47(-0.39%) |
Jan 19, 2021 | 375.05 | 378.79 | 372.30 | 377.89 | 355,198 | +5.58(+1.50%) |
Jan 15, 2021 | 365.92 | 373.84 | 362.45 | 372.30 | 889,953 | +5.04(+1.37%) |
Jan 14, 2021 | 373.18 | 375.58 | 365.93 | 367.26 | 337,279 | -4.88(-1.31%) |
Jan 13, 2021 | 384.57 | 385.24 | 371.11 | 372.14 | 417,953 | -12.62(-3.28%) |
Jan 12, 2021 | 377.06 | 385.64 | 374.39 | 384.76 | 366,018 | +9.53(+2.54%) |
Jan 11, 2021 | 377.17 | 379.16 | 374.62 | 375.23 | 351,428 | -4.76(-1.25%) |
Jan 08, 2021 | 386.49 | 387.15 | 371.98 | 379.99 | 436,781 | -3.19(-0.83%) |
Jan 07, 2021 | 381.49 | 384.02 | 374.93 | 383.18 | 334,005 | +2.72(+0.72%) |
Jan 06, 2021 | 379.24 | 384.32 | 377.85 | 380.45 | 394,499 | +2.21(+0.59%) |
Jan 05, 2021 | 376.39 | 381.97 | 376.39 | 378.24 | 398,556 | +1.09(+0.29%) |