Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 291.02 | 296.50 | 288.72 | 289.83 | 549,924 | +1.87(+0.65%) |
Mar 30, 2021 | 281.64 | 288.94 | 279.58 | 287.96 | 323,558 | +5.01(+1.77%) |
Mar 29, 2021 | 285.95 | 289.56 | 282.54 | 282.95 | 235,465 | -5.09(-1.77%) |
Mar 26, 2021 | 284.54 | 288.31 | 277.61 | 288.04 | 301,800 | +6.09(+2.16%) |
Mar 25, 2021 | 274.83 | 283.79 | 273.52 | 281.95 | 263,060 | +5.74(+2.08%) |
Mar 24, 2021 | 279.83 | 281.64 | 275.76 | 276.21 | 284,697 | -4.10(-1.46%) |
Mar 23, 2021 | 288.18 | 289.91 | 279.93 | 280.31 | 294,549 | -7.82(-2.71%) |
Mar 22, 2021 | 285.97 | 291.70 | 285.23 | 288.13 | 345,185 | +1.45(+0.51%) |
Mar 19, 2021 | 287.98 | 292.00 | 286.03 | 286.68 | 480,100 | -1.60(-0.56%) |
Mar 18, 2021 | 291.02 | 293.03 | 287.19 | 288.28 | 210,535 | -4.42(-1.51%) |
Mar 17, 2021 | 286.36 | 294.06 | 284.42 | 292.70 | 221,930 | +4.17(+1.45%) |
Mar 16, 2021 | 293.75 | 294.69 | 285.30 | 288.53 | 236,080 | -3.56(-1.22%) |
Mar 15, 2021 | 285.88 | 294.29 | 285.88 | 292.09 | 211,833 | +5.30(+1.85%) |
Mar 12, 2021 | 282.35 | 286.93 | 279.66 | 286.79 | 156,900 | +1.79(+0.63%) |
Mar 11, 2021 | 280.05 | 287.00 | 279.61 | 285.00 | 217,680 | +8.41(+3.04%) |
Mar 10, 2021 | 282.08 | 284.53 | 276.06 | 276.59 | 231,031 | -1.85(-0.66%) |
Mar 09, 2021 | 276.59 | 280.00 | 276.35 | 278.44 | 229,444 | +7.47(+2.76%) |
Mar 08, 2021 | 273.71 | 278.91 | 270.05 | 270.97 | 257,010 | -2.85(-1.04%) |
Mar 05, 2021 | 269.59 | 274.81 | 259.02 | 273.82 | 354,100 | +5.66(+2.11%) |
Mar 04, 2021 | 276.25 | 279.10 | 264.25 | 268.16 | 301,891 | -10.11(-3.63%) |
Mar 03, 2021 | 285.88 | 286.14 | 276.71 | 278.27 | 286,259 | -9.19(-3.20%) |
Mar 02, 2021 | 290.00 | 291.45 | 286.81 | 287.46 | 215,604 | -2.15(-0.74%) |
Mar 01, 2021 | 290.00 | 290.90 | 287.61 | 289.61 | 299,403 | +3.47(+1.21%) |
Feb 26, 2021 | 282.05 | 288.12 | 277.34 | 286.14 | 336,400 | +5.96(+2.13%) |
Feb 25, 2021 | 289.00 | 289.62 | 278.23 | 280.18 | 295,313 | -8.04(-2.79%) |
Feb 24, 2021 | 282.39 | 289.18 | 278.83 | 288.22 | 255,264 | +5.24(+1.85%) |
Feb 23, 2021 | 280.20 | 284.83 | 274.51 | 282.98 | 376,529 | -0.61(-0.22%) |
Feb 22, 2021 | 285.79 | 286.09 | 279.12 | 283.59 | 353,179 | -5.96(-2.06%) |
Feb 19, 2021 | 293.25 | 295.40 | 286.86 | 289.55 | 474,300 | -2.96(-1.01%) |
Feb 18, 2021 | 297.67 | 297.67 | 287.31 | 292.51 | 512,255 | -6.97(-2.33%) |
Feb 17, 2021 | 285.96 | 303.79 | 284.97 | 299.48 | 753,179 | +12.74(+4.44%) |
Feb 16, 2021 | 293.41 | 295.77 | 285.55 | 286.74 | 465,305 | -6.06(-2.07%) |
Feb 12, 2021 | 289.84 | 294.25 | 287.98 | 292.80 | 328,800 | +3.55(+1.23%) |
Feb 11, 2021 | 282.02 | 289.59 | 280.49 | 289.25 | 461,251 | +8.70(+3.10%) |
Feb 10, 2021 | 280.70 | 286.87 | 280.23 | 280.55 | 328,911 | +2.70(+0.97%) |
Feb 09, 2021 | 276.64 | 280.48 | 275.62 | 277.85 | 307,718 | +1.20(+0.43%) |
Feb 08, 2021 | 278.15 | 278.78 | 273.54 | 276.65 | 225,944 | +0.89(+0.32%) |
Feb 05, 2021 | 273.13 | 275.95 | 271.17 | 275.76 | 308,000 | +5.80(+2.15%) |
Feb 04, 2021 | 267.76 | 271.98 | 265.90 | 269.96 | 226,738 | +2.11(+0.79%) |
Feb 03, 2021 | 271.57 | 272.41 | 265.07 | 267.85 | 195,831 | -4.55(-1.67%) |
Feb 02, 2021 | 269.83 | 274.75 | 269.74 | 272.40 | 288,050 | +6.40(+2.41%) |
Feb 01, 2021 | 262.11 | 267.62 | 260.11 | 266.00 | 510,649 | +6.95(+2.68%) |
Jan 29, 2021 | 260.77 | 262.54 | 257.02 | 259.05 | 229,200 | -1.83(-0.70%) |
Jan 28, 2021 | 256.60 | 265.05 | 253.04 | 260.88 | 252,551 | +8.01(+3.17%) |
Jan 27, 2021 | 260.26 | 261.97 | 249.48 | 252.87 | 360,196 | -12.61(-4.75%) |
Jan 26, 2021 | 273.06 | 273.91 | 265.06 | 265.48 | 219,200 | -8.06(-2.95%) |
Jan 25, 2021 | 281.52 | 283.25 | 271.85 | 273.54 | 307,143 | -6.64(-2.37%) |
Jan 22, 2021 | 280.21 | 282.09 | 277.36 | 280.18 | 169,500 | -1.06(-0.38%) |
Jan 21, 2021 | 284.60 | 284.60 | 279.97 | 281.24 | 275,189 | -1.70(-0.60%) |
Jan 20, 2021 | 279.63 | 283.60 | 278.38 | 282.94 | 412,561 | +4.05(+1.45%) |
Jan 19, 2021 | 275.72 | 280.10 | 274.14 | 278.89 | 376,014 | +5.17(+1.89%) |
Jan 15, 2021 | 266.27 | 273.99 | 265.01 | 273.72 | 330,900 | +6.81(+2.55%) |
Jan 14, 2021 | 267.09 | 273.03 | 266.50 | 266.91 | 369,058 | -0.58(-0.22%) |
Jan 13, 2021 | 267.31 | 268.55 | 264.19 | 267.49 | 253,234 | -0.75(-0.28%) |
Jan 12, 2021 | 277.08 | 278.08 | 265.94 | 268.24 | 336,372 | -8.07(-2.92%) |
Jan 11, 2021 | 270.34 | 276.87 | 268.20 | 276.31 | 298,606 | +5.30(+1.96%) |
Jan 08, 2021 | 263.19 | 271.73 | 263.19 | 271.01 | 428,000 | +7.85(+2.98%) |
Jan 07, 2021 | 257.54 | 263.37 | 256.65 | 263.16 | 339,419 | +8.40(+3.30%) |
Jan 06, 2021 | 249.60 | 256.68 | 249.60 | 254.76 | 393,422 | +2.17(+0.86%) |
Jan 05, 2021 | 249.69 | 255.25 | 248.14 | 252.59 | 219,798 | +2.92(+1.17%) |