Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 515.67 | 528.13 | 515.44 | 521.66 | 3,502,753 | +8.27(+1.61%) |
Mar 30, 2021 | 510.51 | 514.41 | 506.91 | 513.39 | 2,417,753 | -0.56(-0.11%) |
Mar 29, 2021 | 505.66 | 518.00 | 504.40 | 513.95 | 3,327,883 | +5.90(+1.16%) |
Mar 26, 2021 | 502.82 | 508.72 | 496.68 | 508.05 | 3,467,700 | +5.19(+1.03%) |
Mar 25, 2021 | 516.99 | 518.53 | 497.00 | 502.86 | 4,925,334 | -17.95(-3.45%) |
Mar 24, 2021 | 533.78 | 534.42 | 520.00 | 520.81 | 4,101,136 | -14.28(-2.67%) |
Mar 23, 2021 | 529.87 | 543.12 | 529.40 | 535.09 | 5,581,609 | +11.98(+2.29%) |
Mar 22, 2021 | 509.13 | 529.31 | 509.13 | 523.11 | 3,360,066 | +10.93(+2.13%) |
Mar 19, 2021 | 504.96 | 513.19 | 501.63 | 512.18 | 4,386,300 | +7.39(+1.46%) |
Mar 18, 2021 | 516.40 | 517.90 | 503.85 | 504.79 | 4,095,879 | -19.65(-3.75%) |
Mar 17, 2021 | 522.00 | 528.37 | 514.30 | 524.44 | 2,815,822 | +0.41(+0.08%) |
Mar 16, 2021 | 524.47 | 533.42 | 523.21 | 524.03 | 3,235,148 | +3.78(+0.73%) |
Mar 15, 2021 | 516.32 | 520.73 | 508.03 | 520.25 | 3,484,994 | +2.23(+0.43%) |
Mar 12, 2021 | 512.50 | 526.51 | 506.59 | 518.02 | 3,981,700 | -5.04(-0.96%) |
Mar 11, 2021 | 512.20 | 530.23 | 510.71 | 523.06 | 4,711,161 | +18.52(+3.67%) |
Mar 10, 2021 | 513.50 | 518.97 | 504.25 | 504.54 | 3,768,968 | -1.90(-0.38%) |
Mar 09, 2021 | 507.31 | 513.11 | 503.82 | 506.44 | 3,461,972 | +13.11(+2.66%) |
Mar 08, 2021 | 514.46 | 518.84 | 492.85 | 493.33 | 3,978,970 | -23.06(-4.47%) |
Mar 05, 2021 | 511.98 | 517.76 | 498.79 | 516.39 | 5,069,900 | +5.10(+1.00%) |
Mar 04, 2021 | 521.50 | 531.50 | 507.68 | 511.29 | 5,027,132 | -9.41(-1.81%) |
Mar 03, 2021 | 545.93 | 548.01 | 517.81 | 520.70 | 5,355,521 | -27.12(-4.95%) |
Mar 02, 2021 | 553.34 | 556.99 | 546.02 | 547.82 | 3,039,328 | -2.82(-0.51%) |
Mar 01, 2021 | 545.57 | 552.14 | 542.00 | 550.64 | 3,041,353 | +11.79(+2.19%) |
Feb 26, 2021 | 546.51 | 553.09 | 538.00 | 538.85 | 3,755,500 | -7.85(-1.44%) |
Feb 25, 2021 | 550.27 | 556.48 | 535.75 | 546.70 | 4,245,846 | -6.71(-1.21%) |
Feb 24, 2021 | 539.80 | 556.85 | 539.07 | 553.41 | 3,242,417 | +7.26(+1.33%) |
Feb 23, 2021 | 525.00 | 548.54 | 518.28 | 546.15 | 4,133,190 | +12.37(+2.32%) |
Feb 22, 2021 | 533.36 | 541.79 | 530.79 | 533.78 | 3,076,899 | -6.44(-1.19%) |
Feb 19, 2021 | 548.00 | 548.99 | 538.81 | 540.22 | 2,841,400 | -8.00(-1.46%) |
Feb 18, 2021 | 549.00 | 550.00 | 538.23 | 548.22 | 2,456,162 | -3.12(-0.57%) |
Feb 17, 2021 | 550.99 | 555.25 | 543.03 | 551.34 | 2,070,040 | -5.94(-1.07%) |
Feb 16, 2021 | 555.40 | 563.63 | 552.73 | 557.28 | 2,622,429 | +0.76(+0.14%) |
Feb 12, 2021 | 556.94 | 561.25 | 550.85 | 556.52 | 2,197,100 | -1.07(-0.19%) |
Feb 11, 2021 | 564.44 | 565.93 | 554.22 | 557.59 | 2,726,691 | -6.00(-1.06%) |
Feb 10, 2021 | 562.50 | 566.65 | 553.46 | 563.59 | 3,986,824 | +4.52(+0.81%) |
Feb 09, 2021 | 546.00 | 566.00 | 543.00 | 559.07 | 3,699,619 | +11.15(+2.03%) |
Feb 08, 2021 | 555.00 | 555.00 | 543.70 | 547.92 | 2,789,772 | -2.87(-0.52%) |
Feb 05, 2021 | 552.26 | 554.44 | 545.48 | 550.79 | 2,376,100 | -1.37(-0.25%) |
Feb 04, 2021 | 539.81 | 559.48 | 537.51 | 552.16 | 5,148,103 | +12.71(+2.36%) |
Feb 03, 2021 | 550.17 | 550.48 | 538.24 | 539.45 | 3,168,595 | -8.71(-1.59%) |
Feb 02, 2021 | 542.01 | 555.48 | 538.93 | 548.16 | 3,764,469 | +9.12(+1.69%) |
Feb 01, 2021 | 536.79 | 545.06 | 531.73 | 539.04 | 3,542,448 | +6.65(+1.25%) |
Jan 29, 2021 | 538.90 | 541.00 | 530.18 | 532.39 | 4,325,200 | -6.21(-1.15%) |
Jan 28, 2021 | 535.88 | 553.15 | 530.74 | 538.60 | 5,958,743 | +15.32(+2.93%) |
Jan 27, 2021 | 550.71 | 556.42 | 515.73 | 523.28 | 8,653,006 | -38.65(-6.88%) |
Jan 26, 2021 | 554.73 | 567.99 | 554.06 | 561.93 | 5,004,944 | +5.15(+0.92%) |
Jan 25, 2021 | 567.00 | 569.75 | 548.65 | 556.78 | 7,202,158 | -8.39(-1.48%) |
Jan 22, 2021 | 582.10 | 583.99 | 564.35 | 565.17 | 7,550,800 | -14.67(-2.53%) |
Jan 21, 2021 | 582.45 | 588.75 | 570.40 | 579.84 | 11,800,364 | -6.50(-1.11%) |
Jan 20, 2021 | 565.42 | 593.29 | 556.86 | 586.34 | 32,559,236 | +84.57(+16.85%) |
Jan 19, 2021 | 501.00 | 509.25 | 493.54 | 501.77 | 12,014,963 | +3.79(+0.76%) |
Jan 15, 2021 | 500.00 | 506.32 | 495.10 | 497.98 | 5,895,700 | -2.88(-0.58%) |
Jan 14, 2021 | 507.35 | 514.50 | 499.58 | 500.86 | 4,170,477 | -6.93(-1.36%) |
Jan 13, 2021 | 495.50 | 512.35 | 493.01 | 507.79 | 5,025,514 | +13.54(+2.74%) |
Jan 12, 2021 | 500.00 | 501.09 | 485.67 | 494.25 | 5,983,405 | -4.85(-0.97%) |
Jan 11, 2021 | 507.84 | 510.73 | 497.95 | 499.10 | 3,806,267 | -11.30(-2.21%) |
Jan 08, 2021 | 511.31 | 513.24 | 504.51 | 510.40 | 2,973,900 | +1.51(+0.30%) |
Jan 07, 2021 | 508.28 | 516.44 | 506.42 | 508.89 | 3,681,691 | +8.40(+1.68%) |
Jan 06, 2021 | 511.97 | 513.10 | 499.50 | 500.49 | 5,339,880 | -20.31(-3.90%) |
Jan 05, 2021 | 521.55 | 526.78 | 515.89 | 520.80 | 3,131,545 | -2.06(-0.39%) |