Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 469.70 | 482.41 | 468.70 | 475.37 | 3,155,763 | +9.91(+2.13%) |
Mar 30, 2021 | 462.58 | 469.09 | 461.50 | 465.46 | 2,436,518 | -3.86(-0.82%) |
Mar 29, 2021 | 469.03 | 472.00 | 462.50 | 469.32 | 3,142,000 | +0.23(+0.05%) |
Mar 26, 2021 | 450.25 | 469.77 | 449.05 | 469.09 | 3,615,800 | +18.10(+4.01%) |
Mar 25, 2021 | 448.33 | 456.87 | 445.41 | 450.99 | 3,201,427 | -0.52(-0.12%) |
Mar 24, 2021 | 464.76 | 465.61 | 448.34 | 451.51 | 5,213,228 | -8.69(-1.89%) |
Mar 23, 2021 | 457.35 | 466.88 | 456.41 | 460.20 | 5,310,097 | +7.79(+1.72%) |
Mar 22, 2021 | 444.86 | 457.82 | 444.86 | 452.41 | 2,943,532 | +10.91(+2.47%) |
Mar 19, 2021 | 439.18 | 444.50 | 438.14 | 441.50 | 3,923,800 | +2.32(+0.53%) |
Mar 18, 2021 | 443.16 | 446.86 | 438.50 | 439.18 | 2,932,483 | -11.83(-2.62%) |
Mar 17, 2021 | 445.44 | 453.94 | 441.02 | 451.01 | 2,502,661 | +0.47(+0.10%) |
Mar 16, 2021 | 452.01 | 457.41 | 449.67 | 450.54 | 2,618,442 | +2.95(+0.66%) |
Mar 15, 2021 | 444.40 | 447.79 | 437.77 | 447.59 | 2,508,567 | +3.29(+0.74%) |
Mar 12, 2021 | 443.45 | 445.89 | 438.60 | 444.30 | 2,183,000 | -6.76(-1.50%) |
Mar 11, 2021 | 448.14 | 454.07 | 447.31 | 451.06 | 2,761,769 | +14.05(+3.22%) |
Mar 10, 2021 | 445.52 | 448.46 | 436.82 | 437.01 | 2,746,254 | -2.17(-0.49%) |
Mar 09, 2021 | 437.84 | 442.75 | 436.00 | 439.18 | 3,923,974 | +17.98(+4.27%) |
Mar 08, 2021 | 439.76 | 440.99 | 420.78 | 421.20 | 3,883,507 | -19.63(-4.45%) |
Mar 05, 2021 | 444.88 | 444.95 | 423.71 | 440.83 | 4,614,900 | +1.77(+0.40%) |
Mar 04, 2021 | 446.45 | 457.53 | 437.63 | 439.06 | 4,482,613 | -9.39(-2.09%) |
Mar 03, 2021 | 463.22 | 464.68 | 448.09 | 448.45 | 2,803,966 | -18.14(-3.89%) |
Mar 02, 2021 | 473.03 | 473.80 | 463.46 | 466.59 | 2,210,355 | -2.98(-0.63%) |
Mar 01, 2021 | 465.68 | 470.50 | 462.65 | 469.57 | 2,358,563 | +9.90(+2.15%) |
Feb 26, 2021 | 462.80 | 467.32 | 456.01 | 459.67 | 3,154,800 | +0.51(+0.11%) |
Feb 25, 2021 | 471.24 | 476.31 | 456.01 | 459.16 | 3,249,460 | -17.46(-3.66%) |
Feb 24, 2021 | 463.49 | 477.35 | 460.29 | 476.62 | 3,389,750 | +8.82(+1.89%) |
Feb 23, 2021 | 460.03 | 471.44 | 450.12 | 467.80 | 4,163,075 | +0.47(+0.10%) |
Feb 22, 2021 | 470.48 | 472.10 | 466.66 | 467.33 | 2,509,119 | -11.79(-2.46%) |
Feb 19, 2021 | 487.16 | 488.65 | 476.10 | 479.12 | 2,720,700 | -9.25(-1.89%) |
Feb 18, 2021 | 486.32 | 489.80 | 480.00 | 488.37 | 1,803,218 | -2.86(-0.58%) |
Feb 17, 2021 | 495.41 | 495.55 | 485.51 | 491.23 | 2,113,082 | -10.41(-2.08%) |
Feb 16, 2021 | 500.00 | 506.51 | 497.60 | 501.64 | 1,845,923 | +2.80(+0.56%) |
Feb 12, 2021 | 495.16 | 499.36 | 491.76 | 498.84 | 1,450,600 | +2.22(+0.45%) |
Feb 11, 2021 | 494.53 | 497.00 | 491.08 | 496.62 | 1,609,148 | +3.95(+0.80%) |
Feb 10, 2021 | 499.17 | 499.99 | 490.27 | 492.67 | 1,763,546 | -3.38(-0.68%) |
Feb 09, 2021 | 495.00 | 497.95 | 492.01 | 496.05 | 1,569,934 | +2.29(+0.46%) |
Feb 08, 2021 | 494.26 | 497.86 | 489.21 | 493.76 | 1,726,756 | +1.64(+0.33%) |
Feb 05, 2021 | 490.92 | 495.10 | 488.00 | 492.12 | 1,675,100 | +2.74(+0.56%) |
Feb 04, 2021 | 484.22 | 489.88 | 481.92 | 489.38 | 2,004,034 | +7.46(+1.55%) |
Feb 03, 2021 | 487.09 | 488.85 | 479.17 | 481.92 | 2,145,333 | -3.01(-0.62%) |
Feb 02, 2021 | 473.65 | 487.37 | 472.55 | 484.93 | 3,019,798 | +14.93(+3.18%) |
Feb 01, 2021 | 462.28 | 474.80 | 459.82 | 470.00 | 2,554,344 | +11.23(+2.45%) |
Jan 29, 2021 | 462.17 | 465.00 | 455.11 | 458.77 | 3,061,100 | -6.90(-1.48%) |
Jan 28, 2021 | 459.07 | 475.02 | 459.07 | 465.67 | 2,999,102 | +5.67(+1.23%) |
Jan 27, 2021 | 471.08 | 473.67 | 455.07 | 460.00 | 3,581,750 | -16.28(-3.42%) |
Jan 26, 2021 | 473.73 | 477.22 | 467.76 | 476.28 | 2,355,286 | +2.84(+0.60%) |
Jan 25, 2021 | 474.51 | 477.70 | 463.98 | 473.44 | 2,696,984 | +1.00(+0.21%) |
Jan 22, 2021 | 472.50 | 476.35 | 470.61 | 472.44 | 2,534,200 | +0.42(+0.09%) |
Jan 21, 2021 | 470.26 | 474.69 | 466.10 | 472.02 | 2,768,682 | +2.29(+0.49%) |
Jan 20, 2021 | 462.73 | 472.39 | 458.77 | 469.73 | 3,857,836 | +13.23(+2.90%) |
Jan 19, 2021 | 461.17 | 461.59 | 453.34 | 456.50 | 4,412,616 | -1.58(-0.34%) |
Jan 15, 2021 | 462.50 | 467.88 | 457.49 | 458.08 | 3,200,300 | -5.19(-1.12%) |
Jan 14, 2021 | 472.41 | 473.55 | 462.20 | 463.27 | 3,507,342 | -8.78(-1.86%) |
Jan 13, 2021 | 472.00 | 477.85 | 469.30 | 472.05 | 2,104,869 | +0.40(+0.08%) |
Jan 12, 2021 | 474.41 | 475.00 | 464.00 | 471.65 | 2,964,513 | -2.59(-0.55%) |
Jan 11, 2021 | 481.99 | 482.59 | 471.30 | 474.24 | 2,382,437 | -10.86(-2.24%) |
Jan 08, 2021 | 480.00 | 485.54 | 477.21 | 485.10 | 2,266,100 | +7.36(+1.54%) |
Jan 07, 2021 | 471.00 | 479.64 | 468.25 | 477.74 | 2,897,652 | +11.43(+2.45%) |
Jan 06, 2021 | 474.10 | 475.87 | 466.00 | 466.31 | 4,154,334 | -19.38(-3.99%) |
Jan 05, 2021 | 485.88 | 486.08 | 479.20 | 485.69 | 2,009,280 | +0.35(+0.07%) |