Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 329.65 | 346.65 | 328.29 | 340.76 | 2,741,675 | +19.56(+6.09%) |
Mar 30, 2021 | 310.25 | 323.88 | 306.04 | 321.20 | 1,752,203 | +6.12(+1.94%) |
Mar 29, 2021 | 320.00 | 324.76 | 306.05 | 315.08 | 2,206,098 | -4.71(-1.47%) |
Mar 26, 2021 | 327.73 | 336.00 | 310.19 | 319.79 | 2,497,000 | -7.82(-2.39%) |
Mar 25, 2021 | 318.38 | 334.18 | 315.25 | 327.61 | 2,374,461 | +1.11(+0.34%) |
Mar 24, 2021 | 355.81 | 356.98 | 325.13 | 326.50 | 2,770,075 | -27.92(-7.88%) |
Mar 23, 2021 | 361.70 | 364.16 | 352.48 | 354.42 | 1,551,710 | -5.38(-1.50%) |
Mar 22, 2021 | 356.22 | 363.80 | 351.37 | 359.80 | 1,701,505 | +4.00(+1.12%) |
Mar 19, 2021 | 353.59 | 360.13 | 342.90 | 355.80 | 3,020,000 | +3.75(+1.07%) |
Mar 18, 2021 | 380.68 | 381.18 | 350.06 | 352.05 | 3,311,109 | -34.22(-8.86%) |
Mar 17, 2021 | 358.31 | 388.91 | 357.03 | 386.27 | 3,569,865 | +13.05(+3.50%) |
Mar 16, 2021 | 380.12 | 388.30 | 365.15 | 373.22 | 2,159,549 | +3.64(+0.98%) |
Mar 15, 2021 | 366.68 | 369.97 | 361.01 | 369.58 | 1,437,629 | +0.55(+0.15%) |
Mar 12, 2021 | 368.00 | 371.35 | 357.60 | 369.03 | 1,557,700 | -5.22(-1.39%) |
Mar 11, 2021 | 370.02 | 377.14 | 362.60 | 374.25 | 1,579,291 | +21.48(+6.09%) |
Mar 10, 2021 | 371.76 | 377.00 | 351.12 | 352.77 | 2,237,291 | -9.59(-2.65%) |
Mar 09, 2021 | 352.26 | 365.96 | 343.74 | 362.36 | 3,660,203 | +41.77(+13.03%) |
Mar 08, 2021 | 338.84 | 349.46 | 320.00 | 320.59 | 2,902,340 | -16.69(-4.95%) |
Mar 05, 2021 | 350.00 | 350.36 | 311.44 | 337.28 | 4,230,400 | -8.77(-2.53%) |
Mar 04, 2021 | 356.97 | 371.68 | 328.10 | 346.05 | 4,200,463 | -18.47(-5.07%) |
Mar 03, 2021 | 390.53 | 393.05 | 361.11 | 364.52 | 2,829,807 | -30.10(-7.63%) |
Mar 02, 2021 | 416.99 | 418.00 | 393.64 | 394.62 | 1,881,139 | -21.16(-5.09%) |
Mar 01, 2021 | 405.03 | 417.11 | 399.35 | 415.78 | 2,164,720 | +22.90(+5.83%) |
Feb 26, 2021 | 388.15 | 395.00 | 376.00 | 392.88 | 2,982,800 | +15.29(+4.05%) |
Feb 25, 2021 | 410.00 | 417.11 | 377.07 | 377.59 | 2,782,088 | -31.37(-7.67%) |
Feb 24, 2021 | 402.81 | 414.73 | 392.28 | 408.96 | 2,282,068 | -1.63(-0.40%) |
Feb 23, 2021 | 387.73 | 414.44 | 371.70 | 410.59 | 4,416,235 | +1.38(+0.34%) |
Feb 22, 2021 | 422.20 | 430.00 | 406.00 | 409.21 | 2,872,861 | -16.34(-3.84%) |
Feb 19, 2021 | 427.01 | 434.33 | 423.96 | 425.55 | 6,473,300 | -17.94(-4.05%) |
Feb 18, 2021 | 441.00 | 457.30 | 437.00 | 443.49 | 6,383,070 | +31.84(+7.73%) |
Feb 17, 2021 | 420.00 | 420.00 | 398.04 | 411.65 | 3,077,173 | -9.61(-2.28%) |
Feb 16, 2021 | 433.92 | 435.75 | 411.53 | 421.26 | 2,652,754 | -14.03(-3.22%) |
Feb 12, 2021 | 430.41 | 437.90 | 421.18 | 435.29 | 1,239,800 | +2.10(+0.48%) |
Feb 11, 2021 | 428.98 | 441.19 | 422.00 | 433.19 | 1,753,724 | -0.11(-0.03%) |
Feb 10, 2021 | 412.32 | 437.98 | 411.67 | 433.30 | 2,823,951 | +26.73(+6.57%) |
Feb 09, 2021 | 409.00 | 411.92 | 402.26 | 406.57 | 1,809,281 | +7.06(+1.77%) |
Feb 08, 2021 | 402.01 | 407.77 | 395.70 | 399.51 | 1,020,980 | -0.55(-0.14%) |
Feb 05, 2021 | 398.99 | 401.00 | 395.68 | 400.06 | 1,216,500 | +0.57(+0.14%) |
Feb 04, 2021 | 391.00 | 399.50 | 387.01 | 399.49 | 1,186,494 | +9.99(+2.56%) |
Feb 03, 2021 | 391.20 | 393.61 | 381.68 | 389.50 | 1,637,466 | +2.25(+0.58%) |
Feb 02, 2021 | 378.00 | 388.88 | 375.68 | 387.25 | 1,578,096 | +15.70(+4.23%) |
Feb 01, 2021 | 364.00 | 372.09 | 356.00 | 371.55 | 1,110,141 | +12.12(+3.37%) |
Jan 29, 2021 | 357.28 | 362.53 | 347.77 | 359.43 | 1,848,700 | -1.48(-0.41%) |
Jan 28, 2021 | 345.00 | 366.93 | 341.92 | 360.91 | 2,193,025 | +23.14(+6.85%) |
Jan 27, 2021 | 341.04 | 352.44 | 329.13 | 337.77 | 2,376,796 | -17.38(-4.89%) |
Jan 26, 2021 | 381.30 | 381.30 | 354.45 | 355.15 | 2,700,864 | -24.85(-6.54%) |
Jan 25, 2021 | 398.95 | 404.27 | 373.34 | 380.00 | 2,338,653 | -12.01(-3.06%) |
Jan 22, 2021 | 389.06 | 392.81 | 387.68 | 392.01 | 1,166,100 | +3.01(+0.77%) |
Jan 21, 2021 | 392.51 | 394.48 | 383.00 | 389.00 | 1,063,840 | -3.97(-1.01%) |
Jan 20, 2021 | 388.69 | 394.36 | 383.66 | 392.97 | 1,137,641 | +10.72(+2.80%) |
Jan 19, 2021 | 388.50 | 390.00 | 377.62 | 382.25 | 1,880,979 | -6.40(-1.65%) |
Jan 15, 2021 | 385.00 | 398.29 | 383.37 | 388.65 | 1,791,500 | +3.55(+0.92%) |
Jan 14, 2021 | 373.33 | 386.75 | 371.23 | 385.10 | 1,815,781 | +16.10(+4.36%) |
Jan 13, 2021 | 376.00 | 381.95 | 367.99 | 369.00 | 1,485,549 | -6.15(-1.64%) |
Jan 12, 2021 | 363.00 | 375.74 | 362.26 | 375.15 | 1,257,298 | +13.14(+3.63%) |
Jan 11, 2021 | 359.60 | 367.68 | 356.00 | 362.01 | 1,261,441 | +1.74(+0.48%) |
Jan 08, 2021 | 362.34 | 373.00 | 355.79 | 360.27 | 2,136,100 | +3.12(+0.87%) |
Jan 07, 2021 | 339.88 | 357.50 | 337.32 | 357.15 | 2,057,389 | +28.14(+8.55%) |
Jan 06, 2021 | 329.09 | 337.93 | 326.11 | 329.01 | 1,836,813 | -12.23(-3.58%) |
Jan 05, 2021 | 330.43 | 341.79 | 329.00 | 341.24 | 1,374,879 | +6.65(+1.99%) |