Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 274.44 | 278.62 | 273.09 | 275.39 | 233,981 | +3.13(+1.15%) |
Mar 30, 2021 | 275.61 | 276.50 | 270.05 | 272.26 | 361,834 | +0.77(+0.28%) |
Mar 29, 2021 | 281.76 | 281.76 | 268.68 | 271.49 | 319,111 | -11.51(-4.07%) |
Mar 26, 2021 | 290.52 | 291.35 | 279.14 | 283.00 | 257,600 | -10.45(-3.56%) |
Mar 25, 2021 | 282.27 | 295.93 | 277.93 | 293.45 | 230,858 | +9.56(+3.37%) |
Mar 24, 2021 | 293.46 | 293.46 | 282.80 | 283.89 | 118,288 | -10.63(-3.61%) |
Mar 23, 2021 | 307.20 | 307.64 | 294.13 | 294.52 | 115,764 | -12.55(-4.09%) |
Mar 22, 2021 | 300.77 | 310.60 | 300.77 | 307.07 | 110,234 | +1.10(+0.36%) |
Mar 19, 2021 | 304.30 | 308.53 | 299.60 | 305.97 | 196,200 | +2.16(+0.71%) |
Mar 18, 2021 | 308.58 | 311.25 | 303.06 | 303.81 | 133,053 | -8.89(-2.84%) |
Mar 17, 2021 | 312.38 | 316.20 | 308.21 | 312.70 | 181,479 | -5.03(-1.58%) |
Mar 16, 2021 | 320.77 | 321.36 | 313.35 | 317.73 | 135,010 | +0.18(+0.06%) |
Mar 15, 2021 | 312.28 | 318.51 | 309.87 | 317.55 | 108,990 | +6.89(+2.22%) |
Mar 12, 2021 | 305.93 | 312.15 | 305.63 | 310.66 | 134,200 | -1.49(-0.48%) |
Mar 11, 2021 | 316.66 | 317.88 | 310.05 | 312.15 | 103,193 | +3.28(+1.06%) |
Mar 10, 2021 | 315.74 | 316.85 | 307.80 | 308.87 | 153,572 | -6.30(-2.00%) |
Mar 09, 2021 | 301.92 | 315.98 | 301.44 | 315.17 | 229,651 | +19.38(+6.55%) |
Mar 08, 2021 | 290.18 | 299.95 | 288.34 | 295.79 | 304,932 | +6.04(+2.08%) |
Mar 05, 2021 | 295.49 | 295.49 | 281.03 | 289.75 | 382,000 | -1.53(-0.53%) |
Mar 04, 2021 | 308.30 | 314.36 | 289.42 | 291.28 | 351,552 | -24.96(-7.89%) |
Mar 03, 2021 | 324.96 | 326.24 | 314.20 | 316.24 | 207,171 | -19.27(-5.74%) |
Mar 02, 2021 | 329.70 | 336.99 | 328.66 | 335.51 | 235,655 | -5.02(-1.47%) |
Mar 01, 2021 | 335.66 | 342.85 | 334.07 | 340.53 | 117,267 | +9.85(+2.98%) |
Feb 26, 2021 | 341.55 | 344.35 | 328.15 | 330.68 | 181,200 | -8.79(-2.59%) |
Feb 25, 2021 | 339.81 | 342.45 | 333.50 | 339.47 | 183,939 | +2.58(+0.77%) |
Feb 24, 2021 | 342.29 | 344.83 | 334.22 | 336.89 | 166,725 | -8.68(-2.51%) |
Feb 23, 2021 | 345.17 | 348.78 | 339.24 | 345.57 | 218,505 | -9.36(-2.64%) |
Feb 22, 2021 | 366.60 | 367.35 | 354.41 | 354.93 | 115,689 | -15.28(-4.13%) |
Feb 19, 2021 | 366.05 | 372.84 | 364.48 | 370.21 | 148,500 | +3.95(+1.08%) |
Feb 18, 2021 | 363.91 | 368.56 | 358.20 | 366.26 | 97,751 | -4.39(-1.18%) |
Feb 17, 2021 | 362.15 | 371.53 | 361.11 | 370.65 | 181,530 | -0.22(-0.06%) |
Feb 16, 2021 | 370.87 | 371.85 | 361.65 | 370.87 | 210,268 | +1.09(+0.29%) |
Feb 12, 2021 | 376.92 | 378.81 | 368.44 | 369.78 | 148,800 | -10.53(-2.77%) |
Feb 11, 2021 | 376.40 | 382.15 | 373.41 | 380.31 | 141,023 | +12.15(+3.30%) |
Feb 10, 2021 | 375.99 | 378.13 | 367.43 | 368.16 | 219,006 | -8.59(-2.28%) |
Feb 09, 2021 | 374.75 | 379.41 | 372.40 | 376.75 | 215,254 | +9.65(+2.63%) |
Feb 08, 2021 | 359.58 | 368.00 | 353.51 | 367.10 | 218,789 | -3.91(-1.05%) |
Feb 05, 2021 | 370.50 | 372.82 | 365.86 | 371.01 | 180,400 | +14.37(+4.03%) |
Feb 04, 2021 | 356.84 | 360.67 | 350.42 | 356.64 | 314,926 | -5.80(-1.60%) |
Feb 03, 2021 | 353.73 | 370.80 | 352.52 | 362.44 | 973,165 | +37.82(+11.65%) |
Feb 02, 2021 | 320.00 | 339.52 | 318.24 | 324.62 | 400,902 | +7.22(+2.27%) |
Feb 01, 2021 | 317.67 | 321.66 | 313.45 | 317.40 | 453,731 | +24.38(+8.32%) |
Jan 29, 2021 | 295.25 | 297.26 | 289.86 | 293.02 | 167,600 | -0.40(-0.14%) |
Jan 28, 2021 | 295.08 | 298.43 | 292.33 | 293.42 | 132,306 | +1.15(+0.39%) |
Jan 27, 2021 | 287.13 | 295.97 | 280.79 | 292.27 | 173,645 | -8.72(-2.90%) |
Jan 26, 2021 | 312.14 | 313.27 | 300.94 | 300.99 | 163,080 | -14.34(-4.55%) |
Jan 25, 2021 | 310.99 | 317.02 | 310.62 | 315.33 | 153,346 | +4.35(+1.40%) |
Jan 22, 2021 | 310.00 | 314.80 | 309.18 | 310.98 | 198,600 | -4.31(-1.37%) |
Jan 21, 2021 | 301.38 | 316.83 | 301.38 | 315.29 | 358,987 | +9.93(+3.25%) |
Jan 20, 2021 | 286.47 | 305.70 | 286.39 | 305.36 | 321,922 | +18.36(+6.40%) |
Jan 19, 2021 | 278.72 | 287.21 | 278.44 | 287.00 | 173,475 | +7.78(+2.79%) |
Jan 15, 2021 | 279.58 | 282.86 | 278.01 | 279.22 | 163,200 | -2.95(-1.05%) |
Jan 14, 2021 | 272.71 | 284.11 | 272.71 | 282.17 | 170,022 | +8.12(+2.96%) |
Jan 13, 2021 | 267.93 | 277.13 | 267.65 | 274.05 | 188,398 | +5.75(+2.14%) |
Jan 12, 2021 | 267.54 | 272.29 | 267.42 | 268.30 | 203,236 | -8.81(-3.18%) |
Jan 11, 2021 | 276.77 | 278.08 | 269.02 | 277.11 | 200,523 | -11.91(-4.12%) |
Jan 08, 2021 | 281.67 | 289.89 | 281.57 | 289.02 | 170,900 | +2.23(+0.78%) |
Jan 07, 2021 | 279.62 | 289.04 | 277.16 | 286.79 | 117,050 | +3.65(+1.29%) |
Jan 06, 2021 | 280.06 | 286.39 | 277.74 | 283.14 | 126,698 | -9.96(-3.40%) |
Jan 05, 2021 | 298.63 | 299.69 | 291.29 | 293.10 | 125,777 | -3.94(-1.33%) |