Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 348.13 | 350.46 | 348.13 | 349.00 | 7,796,616 | +1.38(+0.40%) |
Mar 30, 2021 | 347.34 | 348.21 | 346.10 | 347.62 | 3,855,507 | -0.89(-0.26%) |
Mar 29, 2021 | 347.35 | 349.37 | 345.95 | 348.51 | 3,279,699 | -0.21(-0.06%) |
Mar 26, 2021 | 344.28 | 349.07 | 343.69 | 348.73 | 3,468,226 | +5.60(+1.63%) |
Mar 25, 2021 | 339.93 | 343.90 | 338.08 | 343.13 | 5,741,129 | +1.92(+0.56%) |
Mar 24, 2021 | 344.35 | 345.84 | 341.21 | 341.21 | 4,292,817 | -1.90(-0.55%) |
Mar 23, 2021 | 345.13 | 346.48 | 342.25 | 343.11 | 5,182,864 | -2.54(-0.73%) |
Mar 22, 2021 | 343.47 | 347.01 | 343.44 | 345.65 | 3,576,333 | +2.71(+0.79%) |
Mar 19, 2021 | 343.34 | 344.79 | 340.94 | 342.94 | 5,638,425 | -0.61(-0.18%) |
Mar 18, 2021 | 346.28 | 348.22 | 342.99 | 343.55 | 5,313,257 | -5.13(-1.47%) |
Mar 17, 2021 | 346.37 | 349.45 | 345.22 | 348.68 | 5,247,889 | +1.14(+0.33%) |
Mar 16, 2021 | 348.56 | 349.19 | 346.77 | 347.54 | 3,873,168 | -0.39(-0.11%) |
Mar 15, 2021 | 346.22 | 348.21 | 344.10 | 347.93 | 3,311,404 | +2.00(+0.58%) |
Mar 12, 2021 | 344.15 | 346.01 | 343.35 | 345.93 | 5,077,588 | +0.49(+0.14%) |
Mar 11, 2021 | 344.30 | 347.26 | 343.82 | 345.44 | 3,495,602 | +3.61(+1.06%) |
Mar 10, 2021 | 342.05 | 343.52 | 340.69 | 341.83 | 7,567,639 | +2.10(+0.62%) |
Mar 09, 2021 | 338.66 | 342.20 | 338.16 | 339.73 | 6,352,666 | +4.69(+1.40%) |
Mar 08, 2021 | 337.59 | 340.24 | 334.76 | 335.04 | 5,924,688 | -1.65(-0.49%) |
Mar 05, 2021 | 333.91 | 337.69 | 327.05 | 336.69 | 9,135,532 | +6.06(+1.83%) |
Mar 04, 2021 | 334.59 | 337.01 | 326.41 | 330.63 | 6,904,201 | -4.12(-1.23%) |
Mar 03, 2021 | 338.61 | 339.51 | 334.66 | 334.76 | 6,601,256 | -4.48(-1.32%) |
Mar 02, 2021 | 342.13 | 342.37 | 339.05 | 339.23 | 5,715,250 | -2.64(-0.77%) |
Mar 01, 2021 | 338.47 | 343.09 | 338.42 | 341.88 | 3,897,931 | +8.14(+2.44%) |
Feb 26, 2021 | 337.44 | 338.39 | 331.94 | 333.74 | 7,939,487 | -1.84(-0.55%) |
Feb 25, 2021 | 342.75 | 343.93 | 334.20 | 335.58 | 7,355,890 | -8.25(-2.40%) |
Feb 24, 2021 | 339.04 | 344.23 | 338.14 | 343.82 | 3,452,862 | +3.76(+1.11%) |
Feb 23, 2021 | 337.65 | 341.34 | 333.68 | 340.06 | 5,489,569 | +0.43(+0.13%) |
Feb 22, 2021 | 339.70 | 341.94 | 339.43 | 339.63 | 3,437,957 | -2.69(-0.79%) |
Feb 19, 2021 | 344.12 | 344.35 | 341.90 | 342.33 | 2,605,154 | -0.63(-0.18%) |
Feb 18, 2021 | 341.99 | 343.61 | 340.32 | 342.96 | 3,153,779 | -1.47(-0.43%) |
Feb 17, 2021 | 342.75 | 344.60 | 341.69 | 344.43 | 3,371,127 | +0.08(+0.02%) |
Feb 16, 2021 | 345.73 | 345.94 | 343.65 | 344.35 | 4,612,806 | -0.32(-0.09%) |
Feb 12, 2021 | 342.19 | 344.81 | 342.11 | 344.68 | 2,246,277 | +1.75(+0.51%) |
Feb 11, 2021 | 343.40 | 343.77 | 340.66 | 342.93 | 2,339,412 | +0.55(+0.16%) |
Feb 10, 2021 | 344.18 | 344.25 | 340.14 | 342.37 | 2,507,895 | -0.13(-0.04%) |
Feb 09, 2021 | 341.97 | 343.03 | 341.54 | 342.51 | 1,979,119 | -0.28(-0.08%) |
Feb 08, 2021 | 341.69 | 342.79 | 340.87 | 342.79 | 3,528,843 | +2.51(+0.74%) |
Feb 05, 2021 | 340.71 | 340.93 | 339.20 | 340.27 | 2,191,073 | +1.36(+0.40%) |
Feb 04, 2021 | 336.15 | 338.94 | 335.96 | 338.92 | 2,079,882 | +3.75(+1.12%) |
Feb 03, 2021 | 335.75 | 336.80 | 334.01 | 335.17 | 3,549,553 | +0.33(+0.10%) |
Feb 02, 2021 | 333.22 | 336.36 | 333.17 | 334.83 | 3,088,838 | +4.75(+1.44%) |
Feb 01, 2021 | 328.05 | 331.12 | 325.92 | 330.09 | 3,486,438 | +5.34(+1.64%) |
Jan 29, 2021 | 329.65 | 330.52 | 323.21 | 324.75 | 6,079,321 | -6.64(-2.00%) |
Jan 28, 2021 | 330.28 | 335.15 | 329.91 | 331.39 | 3,587,016 | +2.76(+0.84%) |
Jan 27, 2021 | 333.69 | 333.71 | 326.48 | 328.63 | 5,236,204 | -8.17(-2.43%) |
Jan 26, 2021 | 338.16 | 338.56 | 336.61 | 336.80 | 2,541,991 | -0.51(-0.15%) |
Jan 25, 2021 | 336.71 | 337.64 | 332.19 | 337.31 | 3,716,042 | +1.37(+0.41%) |
Jan 22, 2021 | 335.44 | 337.03 | 335.07 | 335.94 | 1,898,190 | -1.20(-0.36%) |
Jan 21, 2021 | 337.43 | 337.78 | 336.32 | 337.14 | 2,703,479 | +0.31(+0.09%) |
Jan 20, 2021 | 334.43 | 337.67 | 334.10 | 336.83 | 3,053,778 | +4.52(+1.36%) |
Jan 19, 2021 | 332.03 | 332.78 | 330.65 | 332.31 | 3,592,696 | +2.61(+0.79%) |
Jan 15, 2021 | 330.56 | 331.32 | 327.95 | 329.71 | 3,794,181 | -2.37(-0.71%) |
Jan 14, 2021 | 333.98 | 334.43 | 331.79 | 332.07 | 3,656,193 | -1.13(-0.34%) |
Jan 13, 2021 | 332.32 | 334.18 | 331.57 | 333.20 | 3,177,938 | +0.83(+0.25%) |
Jan 12, 2021 | 332.50 | 333.31 | 330.28 | 332.37 | 2,404,444 | +0.03(+0.01%) |
Jan 11, 2021 | 331.61 | 333.95 | 331.45 | 332.34 | 3,119,864 | -2.19(-0.65%) |
Jan 08, 2021 | 334.01 | 334.72 | 330.92 | 334.53 | 3,936,956 | +1.87(+0.56%) |
Jan 07, 2021 | 330.06 | 333.36 | 329.87 | 332.66 | 3,804,663 | +4.90(+1.49%) |
Jan 06, 2021 | 324.38 | 330.79 | 323.91 | 327.76 | 5,021,426 | +1.98(+0.61%) |
Jan 05, 2021 | 323.05 | 326.86 | 323.04 | 325.78 | 3,444,528 | +2.13(+0.66%) |