Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 289.34 | 292.51 | 288.95 | 290.08 | 551,149 | +1.05(+0.36%) |
Mar 30, 2021 | 295.44 | 295.70 | 287.18 | 289.03 | 784,725 | -9.17(-3.08%) |
Mar 29, 2021 | 294.33 | 299.06 | 293.99 | 298.20 | 740,371 | +2.77(+0.94%) |
Mar 26, 2021 | 287.28 | 295.56 | 286.57 | 295.43 | 777,517 | +8.11(+2.82%) |
Mar 25, 2021 | 287.93 | 288.77 | 284.84 | 287.32 | 749,792 | -0.47(-0.16%) |
Mar 24, 2021 | 282.93 | 289.57 | 282.45 | 287.79 | 962,643 | +5.31(+1.88%) |
Mar 23, 2021 | 282.78 | 284.14 | 280.26 | 282.47 | 702,692 | +0.48(+0.17%) |
Mar 22, 2021 | 279.57 | 283.72 | 277.96 | 282.00 | 716,564 | +2.43(+0.87%) |
Mar 19, 2021 | 281.17 | 282.38 | 279.06 | 279.57 | 1,857,272 | +0.17(+0.06%) |
Mar 18, 2021 | 283.58 | 284.29 | 277.94 | 279.39 | 803,559 | -5.34(-1.88%) |
Mar 17, 2021 | 287.21 | 289.29 | 283.29 | 284.73 | 789,728 | -2.98(-1.04%) |
Mar 16, 2021 | 290.61 | 292.87 | 287.00 | 287.72 | 609,861 | -1.15(-0.40%) |
Mar 15, 2021 | 283.26 | 289.29 | 282.65 | 288.86 | 702,171 | +5.56(+1.96%) |
Mar 12, 2021 | 283.20 | 283.87 | 281.39 | 283.31 | 521,708 | +0.11(+0.04%) |
Mar 11, 2021 | 283.38 | 284.95 | 282.33 | 283.20 | 548,044 | +0.39(+0.14%) |
Mar 10, 2021 | 284.02 | 284.64 | 281.82 | 282.81 | 651,209 | +1.06(+0.38%) |
Mar 09, 2021 | 283.82 | 285.60 | 281.45 | 281.75 | 1,351,129 | +0.54(+0.19%) |
Mar 08, 2021 | 279.78 | 284.73 | 279.08 | 281.21 | 1,170,165 | +1.98(+0.71%) |
Mar 05, 2021 | 272.13 | 280.16 | 270.11 | 279.23 | 1,042,283 | +9.16(+3.39%) |
Mar 04, 2021 | 269.57 | 277.03 | 268.10 | 270.07 | 1,031,928 | +0.01(+0.00%) |
Mar 03, 2021 | 272.60 | 273.75 | 269.93 | 270.06 | 886,430 | -3.04(-1.11%) |
Mar 02, 2021 | 272.65 | 275.37 | 270.84 | 273.10 | 723,513 | -1.30(-0.47%) |
Mar 01, 2021 | 269.40 | 276.08 | 269.14 | 274.40 | 736,848 | +7.36(+2.76%) |
Feb 26, 2021 | 270.50 | 271.96 | 265.40 | 267.04 | 1,047,121 | -2.33(-0.87%) |
Feb 25, 2021 | 270.59 | 274.64 | 268.93 | 269.37 | 772,502 | -1.22(-0.45%) |
Feb 24, 2021 | 266.86 | 271.41 | 264.81 | 270.59 | 828,485 | +3.04(+1.14%) |
Feb 23, 2021 | 267.64 | 269.21 | 265.00 | 267.55 | 1,024,418 | -0.96(-0.36%) |
Feb 22, 2021 | 269.62 | 270.52 | 266.12 | 268.51 | 824,305 | -3.29(-1.21%) |
Feb 19, 2021 | 270.82 | 273.15 | 269.88 | 271.80 | 964,051 | +1.59(+0.59%) |
Feb 18, 2021 | 270.03 | 273.17 | 267.42 | 270.21 | 721,092 | -1.71(-0.63%) |
Feb 17, 2021 | 269.57 | 272.36 | 269.21 | 271.92 | 676,784 | +0.19(+0.07%) |
Feb 16, 2021 | 271.47 | 273.70 | 264.48 | 271.73 | 1,068,324 | +1.63(+0.60%) |
Feb 12, 2021 | 266.54 | 276.23 | 266.54 | 270.10 | 939,496 | +0.01(+0.00%) |
Feb 11, 2021 | 270.38 | 270.97 | 266.75 | 270.09 | 585,316 | +1.74(+0.65%) |
Feb 10, 2021 | 275.17 | 275.17 | 267.37 | 268.35 | 876,352 | -5.28(-1.93%) |
Feb 09, 2021 | 270.52 | 275.90 | 269.94 | 273.64 | 699,430 | +3.81(+1.41%) |
Feb 08, 2021 | 269.94 | 271.70 | 267.69 | 269.83 | 752,406 | +1.38(+0.51%) |
Feb 05, 2021 | 269.67 | 270.65 | 267.86 | 268.45 | 495,231 | +0.12(+0.04%) |
Feb 04, 2021 | 265.52 | 268.48 | 264.24 | 268.33 | 683,838 | +2.88(+1.08%) |
Feb 03, 2021 | 268.17 | 269.68 | 264.91 | 265.46 | 510,220 | -4.24(-1.57%) |
Feb 02, 2021 | 264.44 | 272.72 | 263.63 | 269.69 | 757,121 | +7.27(+2.77%) |
Feb 01, 2021 | 261.88 | 264.62 | 259.69 | 262.42 | 587,627 | +4.35(+1.69%) |
Jan 29, 2021 | 259.65 | 262.11 | 255.50 | 258.07 | 776,998 | -3.69(-1.41%) |
Jan 28, 2021 | 255.27 | 265.85 | 254.79 | 261.76 | 808,952 | +6.81(+2.67%) |
Jan 27, 2021 | 258.06 | 261.05 | 253.34 | 254.95 | 1,040,864 | -5.46(-2.10%) |
Jan 26, 2021 | 258.56 | 262.05 | 257.16 | 260.41 | 570,757 | +2.05(+0.80%) |
Jan 25, 2021 | 258.81 | 262.20 | 257.31 | 258.35 | 784,540 | -0.15(-0.06%) |
Jan 22, 2021 | 262.75 | 263.90 | 258.47 | 258.50 | 752,752 | -3.94(-1.50%) |
Jan 21, 2021 | 266.40 | 268.91 | 262.41 | 262.44 | 865,466 | -4.61(-1.73%) |
Jan 20, 2021 | 264.30 | 269.31 | 263.98 | 267.06 | 913,212 | +6.05(+2.32%) |
Jan 19, 2021 | 259.29 | 262.01 | 255.92 | 261.01 | 1,400,231 | +2.56(+0.99%) |
Jan 15, 2021 | 262.77 | 263.58 | 258.33 | 258.45 | 916,798 | -5.34(-2.02%) |
Jan 14, 2021 | 266.40 | 268.20 | 262.68 | 263.79 | 1,310,531 | -2.03(-0.76%) |
Jan 13, 2021 | 266.08 | 267.33 | 261.99 | 265.81 | 986,365 | +0.18(+0.07%) |
Jan 12, 2021 | 268.83 | 270.37 | 264.24 | 265.63 | 599,405 | -2.22(-0.83%) |
Jan 11, 2021 | 270.08 | 270.18 | 266.17 | 267.85 | 641,412 | -3.74(-1.38%) |
Jan 08, 2021 | 274.31 | 275.56 | 268.44 | 271.59 | 670,832 | -1.13(-0.42%) |
Jan 07, 2021 | 274.44 | 278.84 | 272.20 | 272.73 | 773,681 | +0.03(+0.01%) |
Jan 06, 2021 | 273.74 | 276.27 | 268.95 | 272.70 | 1,068,704 | -2.94(-1.07%) |
Jan 05, 2021 | 282.21 | 285.64 | 274.27 | 275.63 | 859,286 | -7.39(-2.61%) |