Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 356.12 | 360.13 | 355.16 | 355.42 | 3,513,719 | -1.42(-0.40%) |
Mar 30, 2021 | 360.65 | 362.88 | 355.16 | 356.84 | 3,209,635 | -5.25(-1.45%) |
Mar 29, 2021 | 359.51 | 363.47 | 358.21 | 362.10 | 2,868,807 | +2.47(+0.69%) |
Mar 26, 2021 | 355.04 | 360.18 | 353.71 | 359.63 | 3,098,373 | +5.15(+1.45%) |
Mar 25, 2021 | 354.01 | 355.46 | 347.13 | 354.48 | 3,163,062 | +0.47(+0.13%) |
Mar 24, 2021 | 349.67 | 357.07 | 349.15 | 354.01 | 3,566,912 | +2.01(+0.57%) |
Mar 23, 2021 | 352.34 | 354.91 | 350.78 | 352.01 | 3,243,960 | +1.57(+0.45%) |
Mar 22, 2021 | 348.66 | 352.08 | 343.99 | 350.44 | 3,669,325 | +1.22(+0.35%) |
Mar 19, 2021 | 345.72 | 353.88 | 342.94 | 349.22 | 8,974,572 | +3.37(+0.98%) |
Mar 18, 2021 | 337.08 | 348.01 | 336.57 | 345.85 | 3,466,794 | +9.43(+2.80%) |
Mar 17, 2021 | 339.27 | 342.04 | 336.08 | 336.42 | 2,756,419 | -2.31(-0.68%) |
Mar 16, 2021 | 337.71 | 339.45 | 336.16 | 338.73 | 3,040,255 | +0.69(+0.20%) |
Mar 15, 2021 | 340.94 | 341.92 | 335.82 | 338.04 | 2,453,487 | -2.04(-0.60%) |
Mar 12, 2021 | 337.36 | 340.85 | 336.24 | 340.09 | 2,186,458 | +3.98(+1.19%) |
Mar 11, 2021 | 333.88 | 338.83 | 333.03 | 336.10 | 2,647,932 | +3.33(+1.00%) |
Mar 10, 2021 | 336.07 | 337.42 | 331.72 | 332.77 | 3,164,065 | -2.26(-0.68%) |
Mar 09, 2021 | 335.93 | 343.86 | 334.43 | 335.04 | 4,493,501 | +1.72(+0.52%) |
Mar 08, 2021 | 330.31 | 336.96 | 328.96 | 333.31 | 3,592,409 | +2.92(+0.88%) |
Mar 05, 2021 | 318.90 | 331.52 | 318.89 | 330.39 | 4,793,764 | +12.65(+3.98%) |
Mar 04, 2021 | 318.08 | 324.43 | 316.66 | 317.74 | 5,241,967 | +0.89(+0.28%) |
Mar 03, 2021 | 317.27 | 321.88 | 316.76 | 316.85 | 3,192,731 | -1.69(-0.53%) |
Mar 02, 2021 | 318.87 | 321.42 | 317.82 | 318.53 | 2,698,419 | -0.01(-0.00%) |
Mar 01, 2021 | 318.26 | 322.59 | 317.62 | 318.54 | 4,410,673 | +2.31(+0.73%) |
Feb 26, 2021 | 314.64 | 321.64 | 313.97 | 316.23 | 5,704,610 | +3.19(+1.02%) |
Feb 25, 2021 | 315.07 | 317.54 | 311.60 | 313.04 | 2,918,703 | -3.18(-1.01%) |
Feb 24, 2021 | 312.68 | 317.54 | 310.35 | 316.22 | 3,528,916 | +2.57(+0.82%) |
Feb 23, 2021 | 314.06 | 317.87 | 310.92 | 313.65 | 3,388,782 | +1.78(+0.57%) |
Feb 22, 2021 | 306.02 | 313.21 | 304.93 | 311.87 | 2,824,227 | +2.91(+0.94%) |
Feb 19, 2021 | 312.92 | 313.02 | 308.51 | 308.95 | 2,430,710 | -3.65(-1.17%) |
Feb 18, 2021 | 310.21 | 313.71 | 309.55 | 312.60 | 2,504,026 | +1.48(+0.47%) |
Feb 17, 2021 | 307.76 | 312.78 | 306.73 | 311.12 | 2,770,931 | +2.13(+0.69%) |
Feb 16, 2021 | 312.12 | 313.96 | 306.96 | 308.99 | 4,558,460 | -3.45(-1.10%) |
Feb 12, 2021 | 315.71 | 316.40 | 312.10 | 312.44 | 2,900,526 | -4.60(-1.45%) |
Feb 11, 2021 | 318.87 | 320.44 | 315.54 | 317.04 | 2,916,807 | -0.31(-0.10%) |
Feb 10, 2021 | 316.65 | 319.60 | 313.89 | 317.35 | 4,324,239 | +3.59(+1.14%) |
Feb 09, 2021 | 308.31 | 315.10 | 306.22 | 313.76 | 4,301,887 | +5.04(+1.63%) |
Feb 08, 2021 | 311.27 | 311.28 | 308.21 | 308.73 | 4,998,178 | -0.16(-0.05%) |
Feb 05, 2021 | 316.12 | 317.43 | 307.91 | 308.89 | 7,593,435 | -4.58(-1.46%) |
Feb 04, 2021 | 316.32 | 319.15 | 312.58 | 313.47 | 6,262,302 | -8.16(-2.54%) |
Feb 03, 2021 | 321.73 | 323.79 | 318.49 | 321.62 | 2,665,359 | -0.79(-0.25%) |
Feb 02, 2021 | 320.87 | 328.05 | 320.87 | 322.42 | 2,785,022 | +4.49(+1.41%) |
Feb 01, 2021 | 318.90 | 321.87 | 316.72 | 317.92 | 3,172,399 | +0.40(+0.13%) |
Jan 29, 2021 | 319.83 | 322.70 | 314.71 | 317.52 | 4,096,709 | -4.35(-1.35%) |
Jan 28, 2021 | 320.44 | 329.90 | 318.41 | 321.87 | 2,909,952 | +4.91(+1.55%) |
Jan 27, 2021 | 320.81 | 321.73 | 313.17 | 316.96 | 5,011,145 | -9.63(-2.95%) |
Jan 26, 2021 | 333.64 | 334.59 | 326.08 | 326.59 | 2,589,173 | -4.47(-1.35%) |
Jan 25, 2021 | 330.44 | 333.52 | 328.01 | 331.07 | 2,633,099 | +0.25(+0.07%) |
Jan 22, 2021 | 336.30 | 337.55 | 330.81 | 330.82 | 2,716,046 | -7.09(-2.10%) |
Jan 21, 2021 | 333.92 | 343.52 | 333.86 | 337.91 | 3,939,434 | +3.96(+1.19%) |
Jan 20, 2021 | 334.94 | 335.13 | 329.18 | 333.95 | 3,177,525 | -1.28(-0.38%) |
Jan 19, 2021 | 339.06 | 339.78 | 334.64 | 335.24 | 3,527,414 | +0.85(+0.25%) |
Jan 15, 2021 | 332.31 | 336.06 | 329.10 | 334.39 | 3,967,908 | +0.73(+0.22%) |
Jan 14, 2021 | 339.67 | 341.54 | 333.55 | 333.66 | 3,066,524 | -4.29(-1.27%) |
Jan 13, 2021 | 338.90 | 339.63 | 334.32 | 337.95 | 2,071,750 | -2.22(-0.65%) |
Jan 12, 2021 | 340.71 | 342.75 | 338.13 | 340.17 | 2,492,484 | -3.22(-0.94%) |
Jan 11, 2021 | 345.16 | 346.75 | 341.90 | 343.38 | 2,831,379 | -2.51(-0.73%) |
Jan 08, 2021 | 349.33 | 349.80 | 341.49 | 345.90 | 3,097,088 | -1.56(-0.45%) |
Jan 07, 2021 | 341.28 | 348.81 | 340.69 | 347.46 | 3,535,584 | +5.48(+1.60%) |
Jan 06, 2021 | 320.88 | 342.19 | 318.98 | 341.98 | 6,892,102 | +13.77(+4.20%) |
Jan 05, 2021 | 331.90 | 334.45 | 327.90 | 328.20 | 3,318,873 | -4.47(-1.34%) |