Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 344.37 | 346.53 | 342.49 | 343.74 | 1,145,853 | +0.09(+0.03%) |
Mar 30, 2021 | 349.88 | 350.33 | 343.20 | 343.66 | 1,295,286 | -8.73(-2.48%) |
Mar 29, 2021 | 349.39 | 352.78 | 348.98 | 352.38 | 1,503,306 | +2.13(+0.61%) |
Mar 26, 2021 | 342.67 | 350.29 | 341.99 | 350.25 | 1,183,302 | +8.04(+2.35%) |
Mar 25, 2021 | 342.76 | 342.76 | 338.81 | 342.21 | 1,425,707 | -0.48(-0.14%) |
Mar 24, 2021 | 338.08 | 344.05 | 337.31 | 342.69 | 1,097,393 | +4.83(+1.43%) |
Mar 23, 2021 | 336.65 | 339.33 | 333.74 | 337.86 | 1,662,468 | +1.26(+0.37%) |
Mar 22, 2021 | 337.02 | 341.64 | 335.74 | 336.60 | 946,629 | -1.78(-0.53%) |
Mar 19, 2021 | 338.07 | 340.59 | 337.32 | 338.39 | 2,378,410 | -1.06(-0.31%) |
Mar 18, 2021 | 341.51 | 343.13 | 334.26 | 339.45 | 1,763,958 | -1.69(-0.49%) |
Mar 17, 2021 | 339.08 | 342.20 | 336.79 | 341.13 | 1,532,683 | +1.54(+0.45%) |
Mar 16, 2021 | 343.18 | 348.69 | 338.79 | 339.59 | 1,368,257 | -2.81(-0.82%) |
Mar 15, 2021 | 335.63 | 342.69 | 335.63 | 342.40 | 1,551,725 | +5.73(+1.70%) |
Mar 12, 2021 | 336.21 | 337.28 | 332.47 | 336.67 | 1,259,061 | +0.46(+0.14%) |
Mar 11, 2021 | 336.86 | 337.74 | 333.88 | 336.21 | 1,747,747 | +0.77(+0.23%) |
Mar 10, 2021 | 335.29 | 336.08 | 331.64 | 335.44 | 1,296,740 | +2.17(+0.65%) |
Mar 09, 2021 | 338.36 | 342.28 | 333.02 | 333.27 | 2,118,099 | -0.59(-0.18%) |
Mar 08, 2021 | 325.37 | 337.69 | 324.85 | 333.86 | 1,903,871 | +7.99(+2.45%) |
Mar 05, 2021 | 321.47 | 326.15 | 318.85 | 325.87 | 2,294,951 | +6.80(+2.13%) |
Mar 04, 2021 | 317.79 | 325.90 | 317.08 | 319.07 | 2,190,364 | +0.98(+0.31%) |
Mar 03, 2021 | 321.65 | 323.08 | 317.84 | 318.08 | 1,735,158 | -6.25(-1.93%) |
Mar 02, 2021 | 327.51 | 328.68 | 324.12 | 324.33 | 1,794,910 | -4.47(-1.36%) |
Mar 01, 2021 | 322.95 | 330.13 | 321.63 | 328.80 | 1,188,865 | +7.96(+2.48%) |
Feb 26, 2021 | 323.45 | 324.65 | 317.94 | 320.84 | 1,735,790 | -1.16(-0.36%) |
Feb 25, 2021 | 322.92 | 327.05 | 320.94 | 322.00 | 2,652,830 | -1.21(-0.37%) |
Feb 24, 2021 | 317.57 | 323.59 | 314.03 | 323.21 | 1,707,131 | +6.44(+2.03%) |
Feb 23, 2021 | 322.42 | 323.33 | 314.71 | 316.77 | 2,321,604 | -7.15(-2.21%) |
Feb 22, 2021 | 329.70 | 329.70 | 322.27 | 323.92 | 1,586,667 | -5.78(-1.75%) |
Feb 19, 2021 | 329.60 | 332.31 | 328.96 | 329.70 | 1,287,906 | +0.76(+0.23%) |
Feb 18, 2021 | 327.61 | 331.45 | 327.61 | 328.94 | 1,188,367 | -0.46(-0.14%) |
Feb 17, 2021 | 325.93 | 329.56 | 325.21 | 329.40 | 1,383,851 | +0.58(+0.18%) |
Feb 16, 2021 | 330.88 | 332.39 | 327.04 | 328.82 | 2,346,037 | -1.09(-0.33%) |
Feb 12, 2021 | 328.18 | 330.98 | 327.76 | 329.91 | 2,092,422 | +0.06(+0.02%) |
Feb 11, 2021 | 324.95 | 330.26 | 323.64 | 329.85 | 1,674,526 | +6.21(+1.92%) |
Feb 10, 2021 | 325.55 | 327.38 | 321.35 | 323.64 | 1,862,763 | +0.59(+0.18%) |
Feb 09, 2021 | 320.72 | 328.95 | 317.50 | 323.05 | 3,245,894 | +6.75(+2.14%) |
Feb 08, 2021 | 316.41 | 317.13 | 313.86 | 316.29 | 1,286,294 | +1.38(+0.44%) |
Feb 05, 2021 | 319.70 | 323.11 | 314.39 | 314.91 | 2,215,482 | -4.31(-1.35%) |
Feb 04, 2021 | 315.56 | 319.24 | 315.13 | 319.22 | 1,206,374 | +4.08(+1.30%) |
Feb 03, 2021 | 320.72 | 320.72 | 315.06 | 315.13 | 1,754,416 | -5.69(-1.77%) |
Feb 02, 2021 | 315.12 | 322.81 | 314.97 | 320.82 | 2,466,324 | +8.03(+2.57%) |
Feb 01, 2021 | 310.76 | 313.81 | 308.26 | 312.79 | 1,825,978 | +4.70(+1.53%) |
Jan 29, 2021 | 304.56 | 311.15 | 303.10 | 308.09 | 2,813,596 | -1.91(-0.62%) |
Jan 28, 2021 | 300.15 | 314.57 | 298.44 | 310.00 | 2,800,748 | +12.31(+4.14%) |
Jan 27, 2021 | 313.61 | 318.44 | 294.97 | 297.69 | 3,163,861 | -12.35(-3.98%) |
Jan 26, 2021 | 306.50 | 312.01 | 304.47 | 310.04 | 1,522,325 | +3.96(+1.30%) |
Jan 25, 2021 | 307.15 | 309.27 | 302.95 | 306.08 | 1,495,846 | -0.20(-0.07%) |
Jan 22, 2021 | 307.87 | 311.60 | 306.20 | 306.28 | 1,563,040 | -2.51(-0.81%) |
Jan 21, 2021 | 311.11 | 313.91 | 307.68 | 308.79 | 1,669,148 | -4.10(-1.31%) |
Jan 20, 2021 | 308.75 | 315.33 | 306.15 | 312.89 | 2,880,516 | +8.55(+2.81%) |
Jan 19, 2021 | 298.86 | 305.29 | 298.09 | 304.34 | 2,288,361 | +6.99(+2.35%) |
Jan 15, 2021 | 297.79 | 299.07 | 295.01 | 297.35 | 2,779,951 | -0.22(-0.08%) |
Jan 14, 2021 | 304.15 | 307.50 | 296.43 | 297.57 | 1,965,645 | -5.71(-1.88%) |
Jan 13, 2021 | 305.76 | 306.65 | 302.61 | 303.28 | 1,992,893 | -3.70(-1.21%) |
Jan 12, 2021 | 310.76 | 310.76 | 304.45 | 306.98 | 2,337,198 | -3.25(-1.05%) |
Jan 11, 2021 | 315.63 | 316.30 | 309.73 | 310.23 | 1,590,264 | -7.43(-2.34%) |
Jan 08, 2021 | 321.89 | 321.89 | 313.62 | 317.66 | 1,537,008 | -2.16(-0.67%) |
Jan 07, 2021 | 320.16 | 324.10 | 317.21 | 319.82 | 1,910,412 | +0.20(+0.06%) |
Jan 06, 2021 | 317.87 | 321.19 | 315.04 | 319.62 | 1,685,690 | +0.40(+0.12%) |
Jan 05, 2021 | 322.45 | 325.24 | 315.95 | 319.22 | 2,070,996 | -4.67(-1.44%) |