Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 344.37 | 346.53 | 342.49 | 343.74 | 1,145,862 | +0.09(+0.03%) |
Mar 30, 2021 | 349.88 | 350.33 | 343.20 | 343.65 | 1,295,295 | -8.73(-2.48%) |
Mar 29, 2021 | 349.39 | 352.78 | 348.97 | 352.38 | 1,503,317 | +2.13(+0.61%) |
Mar 26, 2021 | 342.67 | 350.29 | 341.99 | 350.25 | 1,183,311 | +8.04(+2.35%) |
Mar 25, 2021 | 342.76 | 342.76 | 338.80 | 342.21 | 1,425,717 | -0.48(-0.14%) |
Mar 24, 2021 | 338.08 | 344.04 | 337.30 | 342.69 | 1,097,401 | +4.83(+1.43%) |
Mar 23, 2021 | 336.65 | 339.33 | 333.74 | 337.86 | 1,662,480 | +1.26(+0.37%) |
Mar 22, 2021 | 337.02 | 341.64 | 335.73 | 336.60 | 946,636 | -1.78(-0.53%) |
Mar 19, 2021 | 338.07 | 340.58 | 337.32 | 338.38 | 2,378,427 | -1.06(-0.31%) |
Mar 18, 2021 | 341.51 | 343.13 | 334.25 | 339.45 | 1,763,971 | -1.68(-0.49%) |
Mar 17, 2021 | 339.08 | 342.20 | 336.79 | 341.13 | 1,532,694 | +1.54(+0.45%) |
Mar 16, 2021 | 343.18 | 348.69 | 338.78 | 339.59 | 1,368,267 | -2.81(-0.82%) |
Mar 15, 2021 | 335.63 | 342.69 | 335.63 | 342.40 | 1,551,736 | +5.73(+1.70%) |
Mar 12, 2021 | 336.21 | 337.27 | 332.47 | 336.67 | 1,259,070 | +0.46(+0.14%) |
Mar 11, 2021 | 336.86 | 337.74 | 333.87 | 336.21 | 1,747,759 | +0.77(+0.23%) |
Mar 10, 2021 | 335.29 | 336.07 | 331.64 | 335.44 | 1,296,749 | +2.17(+0.65%) |
Mar 09, 2021 | 338.36 | 342.28 | 333.02 | 333.27 | 2,118,114 | -0.58(-0.17%) |
Mar 08, 2021 | 325.37 | 337.69 | 324.84 | 333.85 | 1,903,885 | +7.99(+2.45%) |
Mar 05, 2021 | 321.46 | 326.15 | 318.84 | 325.87 | 2,294,968 | +6.80(+2.13%) |
Mar 04, 2021 | 317.79 | 325.90 | 317.08 | 319.07 | 2,190,379 | +0.98(+0.31%) |
Mar 03, 2021 | 321.65 | 323.08 | 317.84 | 318.08 | 1,735,171 | -6.24(-1.93%) |
Mar 02, 2021 | 327.51 | 328.68 | 324.12 | 324.33 | 1,794,923 | -4.47(-1.36%) |
Mar 01, 2021 | 322.94 | 330.13 | 321.63 | 328.80 | 1,188,873 | +7.96(+2.48%) |
Feb 26, 2021 | 323.45 | 324.65 | 317.94 | 320.84 | 1,735,803 | -1.16(-0.36%) |
Feb 25, 2021 | 322.92 | 327.05 | 320.94 | 322.00 | 2,652,849 | -1.21(-0.37%) |
Feb 24, 2021 | 317.57 | 323.59 | 314.03 | 323.21 | 1,707,143 | +6.44(+2.03%) |
Feb 23, 2021 | 322.42 | 323.32 | 314.71 | 316.77 | 2,321,620 | -7.15(-2.21%) |
Feb 22, 2021 | 329.70 | 329.70 | 322.27 | 323.92 | 1,586,678 | -5.78(-1.75%) |
Feb 19, 2021 | 329.59 | 332.31 | 328.96 | 329.70 | 1,287,915 | +0.76(+0.23%) |
Feb 18, 2021 | 327.61 | 331.45 | 327.61 | 328.94 | 1,188,376 | -0.46(-0.14%) |
Feb 17, 2021 | 325.93 | 329.56 | 325.21 | 329.40 | 1,383,861 | +0.58(+0.18%) |
Feb 16, 2021 | 330.88 | 332.38 | 327.04 | 328.82 | 2,346,054 | -1.09(-0.33%) |
Feb 12, 2021 | 328.18 | 330.97 | 327.76 | 329.90 | 2,092,438 | +0.06(+0.02%) |
Feb 11, 2021 | 324.95 | 330.25 | 323.64 | 329.85 | 1,674,539 | +6.21(+1.92%) |
Feb 10, 2021 | 325.55 | 327.38 | 321.34 | 323.64 | 1,862,777 | +0.59(+0.18%) |
Feb 09, 2021 | 320.72 | 328.95 | 317.49 | 323.04 | 3,245,918 | +6.75(+2.14%) |
Feb 08, 2021 | 316.40 | 317.12 | 313.86 | 316.29 | 1,286,304 | +1.38(+0.44%) |
Feb 05, 2021 | 319.70 | 323.11 | 314.38 | 314.91 | 2,215,498 | -4.31(-1.35%) |
Feb 04, 2021 | 315.56 | 319.23 | 315.13 | 319.21 | 1,206,382 | +4.08(+1.30%) |
Feb 03, 2021 | 320.72 | 320.72 | 315.06 | 315.13 | 1,754,429 | -5.69(-1.77%) |
Feb 02, 2021 | 315.11 | 322.81 | 314.97 | 320.82 | 2,466,342 | +8.03(+2.57%) |
Feb 01, 2021 | 310.76 | 313.81 | 308.26 | 312.79 | 1,825,991 | +4.70(+1.53%) |
Jan 29, 2021 | 304.56 | 311.15 | 303.10 | 308.09 | 2,813,617 | -1.91(-0.62%) |
Jan 28, 2021 | 300.15 | 314.57 | 298.44 | 310.00 | 2,800,769 | +12.31(+4.14%) |
Jan 27, 2021 | 313.61 | 318.44 | 294.97 | 297.69 | 3,163,884 | -12.35(-3.98%) |
Jan 26, 2021 | 306.50 | 312.01 | 304.47 | 310.04 | 1,522,336 | +3.97(+1.30%) |
Jan 25, 2021 | 307.15 | 309.27 | 302.94 | 306.07 | 1,495,857 | -0.20(-0.07%) |
Jan 22, 2021 | 307.86 | 311.60 | 306.20 | 306.28 | 1,563,052 | -2.51(-0.81%) |
Jan 21, 2021 | 311.11 | 313.91 | 307.68 | 308.79 | 1,669,160 | -4.10(-1.31%) |
Jan 20, 2021 | 308.75 | 315.33 | 306.15 | 312.89 | 2,880,537 | +8.55(+2.81%) |
Jan 19, 2021 | 298.85 | 305.29 | 298.08 | 304.33 | 2,288,378 | +6.99(+2.35%) |
Jan 15, 2021 | 297.78 | 299.07 | 295.00 | 297.35 | 2,779,971 | -0.22(-0.07%) |
Jan 14, 2021 | 304.15 | 307.50 | 296.42 | 297.57 | 1,965,660 | -5.70(-1.88%) |
Jan 13, 2021 | 305.75 | 306.65 | 302.61 | 303.27 | 1,992,908 | -3.70(-1.21%) |
Jan 12, 2021 | 310.76 | 310.76 | 304.45 | 306.98 | 2,337,215 | -3.25(-1.05%) |
Jan 11, 2021 | 315.63 | 316.30 | 309.73 | 310.22 | 1,590,275 | -7.44(-2.34%) |
Jan 08, 2021 | 321.89 | 321.89 | 313.62 | 317.66 | 1,537,020 | -2.16(-0.67%) |
Jan 07, 2021 | 320.16 | 324.09 | 317.21 | 319.82 | 1,910,426 | +0.20(+0.06%) |
Jan 06, 2021 | 317.86 | 321.19 | 315.04 | 319.61 | 1,685,703 | +0.40(+0.12%) |
Jan 05, 2021 | 322.45 | 325.24 | 315.95 | 319.21 | 2,071,011 | -4.67(-1.44%) |