Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 289.68 | 296.19 | 288.30 | 294.22 | 19,511,630 | +6.52(+2.27%) |
Mar 30, 2021 | 289.52 | 292.16 | 286.40 | 287.69 | 17,488,580 | -2.82(-0.97%) |
Mar 29, 2021 | 285.47 | 292.87 | 284.40 | 290.51 | 21,729,598 | +7.79(+2.76%) |
Mar 26, 2021 | 278.00 | 284.20 | 277.48 | 282.72 | 17,647,804 | +4.28(+1.54%) |
Mar 25, 2021 | 280.68 | 287.75 | 277.46 | 278.44 | 24,509,804 | -3.40(-1.20%) |
Mar 24, 2021 | 290.69 | 291.41 | 280.86 | 281.84 | 18,683,086 | -8.48(-2.92%) |
Mar 23, 2021 | 292.84 | 297.68 | 289.50 | 290.32 | 23,018,110 | -2.91(-0.99%) |
Mar 22, 2021 | 290.14 | 299.38 | 286.45 | 293.23 | 28,272,934 | +3.43(+1.18%) |
Mar 19, 2021 | 280.92 | 292.49 | 280.90 | 289.80 | 38,971,804 | +11.48(+4.12%) |
Mar 18, 2021 | 279.57 | 284.89 | 277.99 | 278.32 | 18,762,646 | -5.38(-1.90%) |
Mar 17, 2021 | 275.41 | 285.93 | 275.12 | 283.71 | 21,323,924 | +4.73(+1.69%) |
Mar 16, 2021 | 275.79 | 281.84 | 274.51 | 278.98 | 22,447,962 | +5.52(+2.02%) |
Mar 15, 2021 | 268.80 | 275.67 | 268.21 | 273.46 | 16,868,876 | +5.34(+1.99%) |
Mar 12, 2021 | 268.86 | 269.45 | 263.74 | 268.12 | 20,621,958 | -5.47(-2.00%) |
Mar 11, 2021 | 267.83 | 277.61 | 267.54 | 273.59 | 21,840,076 | +8.97(+3.39%) |
Mar 10, 2021 | 268.36 | 268.69 | 262.59 | 264.62 | 14,212,665 | -0.84(-0.32%) |
Mar 09, 2021 | 260.89 | 268.25 | 259.54 | 265.46 | 22,041,812 | +10.42(+4.09%) |
Mar 08, 2021 | 265.27 | 265.30 | 254.78 | 255.04 | 18,390,288 | -8.96(-3.39%) |
Mar 05, 2021 | 260.39 | 265.17 | 255.34 | 264.00 | 26,848,456 | +6.63(+2.58%) |
Mar 04, 2021 | 256.20 | 266.21 | 253.23 | 257.37 | 31,605,238 | +2.23(+0.87%) |
Mar 03, 2021 | 260.01 | 260.71 | 254.83 | 255.14 | 15,490,142 | -3.59(-1.39%) |
Mar 02, 2021 | 265.50 | 266.43 | 258.38 | 258.73 | 15,169,174 | -5.90(-2.23%) |
Mar 01, 2021 | 260.54 | 266.37 | 257.63 | 264.63 | 22,139,906 | +7.28(+2.83%) |
Feb 26, 2021 | 256.20 | 265.27 | 256.20 | 257.35 | 26,647,744 | +2.93(+1.15%) |
Feb 25, 2021 | 262.02 | 266.66 | 253.77 | 254.42 | 19,021,276 | -9.61(-3.64%) |
Feb 24, 2021 | 262.05 | 266.10 | 258.12 | 264.03 | 15,717,454 | -1.55(-0.58%) |
Feb 23, 2021 | 259.23 | 267.18 | 254.69 | 265.58 | 21,927,794 | +5.52(+2.12%) |
Feb 22, 2021 | 257.68 | 262.79 | 257.26 | 260.05 | 17,400,862 | -1.23(-0.47%) |
Feb 19, 2021 | 269.57 | 269.98 | 259.87 | 261.28 | 25,649,686 | -7.82(-2.91%) |
Feb 18, 2021 | 269.28 | 271.66 | 265.75 | 269.10 | 15,237,881 | -4.18(-1.53%) |
Feb 17, 2021 | 270.95 | 273.68 | 269.29 | 273.28 | 12,763,842 | -0.40(-0.15%) |
Feb 16, 2021 | 270.51 | 276.31 | 269.76 | 273.68 | 15,403,510 | +3.47(+1.28%) |
Feb 12, 2021 | 270.23 | 270.89 | 268.06 | 270.21 | 9,107,153 | +0.11(+0.04%) |
Feb 11, 2021 | 271.60 | 273.29 | 268.20 | 270.10 | 12,814,702 | -1.48(-0.54%) |
Feb 10, 2021 | 272.16 | 273.51 | 267.44 | 271.58 | 14,667,737 | +2.42(+0.90%) |
Feb 09, 2021 | 266.16 | 273.10 | 265.47 | 269.16 | 14,610,015 | +2.87(+1.08%) |
Feb 08, 2021 | 268.46 | 269.57 | 264.72 | 266.30 | 13,752,301 | -1.52(-0.57%) |
Feb 05, 2021 | 266.52 | 268.88 | 265.39 | 267.82 | 12,467,514 | +1.61(+0.60%) |
Feb 04, 2021 | 266.73 | 267.88 | 263.72 | 266.21 | 16,056,162 | -0.16(-0.06%) |
Feb 03, 2021 | 265.34 | 268.92 | 263.56 | 266.37 | 14,162,229 | -0.43(-0.16%) |
Feb 02, 2021 | 263.72 | 268.56 | 262.99 | 266.80 | 17,287,446 | +5.06(+1.94%) |
Feb 01, 2021 | 259.25 | 263.89 | 254.64 | 261.73 | 22,914,484 | +3.68(+1.42%) |
Jan 29, 2021 | 265.02 | 266.28 | 254.58 | 258.06 | 30,421,744 | -6.66(-2.52%) |
Jan 28, 2021 | 276.89 | 286.49 | 264.42 | 264.72 | 37,697,400 | -7.13(-2.62%) |
Jan 27, 2021 | 282.23 | 283.15 | 267.84 | 271.85 | 35,033,340 | -9.90(-3.51%) |
Jan 26, 2021 | 277.85 | 285.09 | 277.52 | 281.75 | 19,236,032 | +4.04(+1.45%) |
Jan 25, 2021 | 277.85 | 279.80 | 271.22 | 277.71 | 19,078,418 | +3.51(+1.28%) |
Jan 22, 2021 | 271.72 | 278.18 | 271.71 | 274.21 | 21,977,294 | +1.63(+0.60%) |
Jan 21, 2021 | 268.98 | 273.31 | 267.21 | 272.58 | 20,830,120 | +5.38(+2.01%) |
Jan 20, 2021 | 268.64 | 270.03 | 263.32 | 267.20 | 25,171,246 | +6.37(+2.44%) |
Jan 19, 2021 | 256.63 | 261.92 | 252.45 | 260.82 | 27,918,658 | +9.73(+3.87%) |
Jan 15, 2021 | 247.64 | 253.59 | 246.90 | 251.09 | 24,969,364 | +5.71(+2.33%) |
Jan 14, 2021 | 253.13 | 254.76 | 244.35 | 245.38 | 29,704,840 | -5.99(-2.38%) |
Jan 13, 2021 | 251.28 | 253.68 | 248.94 | 251.37 | 19,474,404 | +0.55(+0.22%) |
Jan 12, 2021 | 256.36 | 259.44 | 250.03 | 250.82 | 26,412,830 | -5.74(-2.24%) |
Jan 11, 2021 | 260.20 | 263.19 | 255.63 | 256.57 | 30,378,974 | -10.72(-4.01%) |
Jan 08, 2021 | 268.03 | 268.67 | 262.90 | 267.29 | 18,547,858 | -1.17(-0.44%) |
Jan 07, 2021 | 265.62 | 271.32 | 264.50 | 268.45 | 15,779,038 | +5.42(+2.06%) |
Jan 06, 2021 | 261.72 | 267.47 | 259.73 | 263.03 | 24,354,516 | -7.65(-2.83%) |
Jan 05, 2021 | 268.01 | 272.11 | 267.93 | 270.68 | 9,867,411 | +2.03(+0.75%) |