Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 255.37 | 263.19 | 254.67 | 261.24 | 1,191,441 | +11.81(+4.73%) |
Mar 30, 2021 | 249.58 | 250.95 | 245.74 | 249.43 | 747,954 | -0.47(-0.19%) |
Mar 29, 2021 | 252.35 | 253.70 | 247.11 | 249.90 | 865,625 | -4.50(-1.77%) |
Mar 26, 2021 | 250.00 | 254.65 | 248.47 | 254.40 | 727,600 | +5.03(+2.02%) |
Mar 25, 2021 | 250.00 | 250.79 | 244.16 | 249.37 | 1,347,341 | -5.02(-1.97%) |
Mar 24, 2021 | 267.30 | 267.30 | 253.88 | 254.39 | 1,051,366 | -10.55(-3.98%) |
Mar 23, 2021 | 268.00 | 268.37 | 263.73 | 264.94 | 853,497 | -2.33(-0.87%) |
Mar 22, 2021 | 259.89 | 269.75 | 259.89 | 267.27 | 1,062,199 | +6.96(+2.67%) |
Mar 19, 2021 | 253.74 | 260.88 | 252.33 | 260.31 | 1,318,600 | +7.13(+2.82%) |
Mar 18, 2021 | 255.60 | 258.57 | 252.86 | 253.18 | 841,557 | -6.21(-2.39%) |
Mar 17, 2021 | 257.95 | 262.09 | 253.37 | 259.39 | 725,035 | -1.68(-0.64%) |
Mar 16, 2021 | 264.12 | 268.00 | 259.23 | 261.07 | 647,984 | -0.66(-0.25%) |
Mar 15, 2021 | 260.16 | 262.77 | 255.66 | 261.73 | 516,129 | +3.96(+1.54%) |
Mar 12, 2021 | 256.66 | 258.54 | 247.31 | 257.77 | 861,400 | -3.50(-1.34%) |
Mar 11, 2021 | 257.14 | 263.64 | 254.31 | 261.27 | 796,586 | +10.68(+4.26%) |
Mar 10, 2021 | 256.74 | 258.00 | 249.84 | 250.59 | 968,731 | -0.31(-0.12%) |
Mar 09, 2021 | 250.46 | 258.15 | 249.31 | 250.90 | 1,195,192 | +9.73(+4.03%) |
Mar 08, 2021 | 253.23 | 257.84 | 239.41 | 241.17 | 1,438,045 | -13.62(-5.35%) |
Mar 05, 2021 | 257.50 | 258.05 | 235.74 | 254.79 | 2,240,400 | -1.34(-0.52%) |
Mar 04, 2021 | 260.11 | 261.68 | 243.65 | 256.13 | 3,149,671 | -7.22(-2.74%) |
Mar 03, 2021 | 285.22 | 286.24 | 263.03 | 263.35 | 2,288,371 | -23.95(-8.34%) |
Mar 02, 2021 | 292.00 | 293.92 | 285.72 | 287.30 | 1,274,176 | -6.41(-2.18%) |
Mar 01, 2021 | 287.93 | 294.92 | 287.46 | 293.71 | 1,008,755 | +13.60(+4.86%) |
Feb 26, 2021 | 281.47 | 284.00 | 271.57 | 280.11 | 1,216,200 | -0.85(-0.30%) |
Feb 25, 2021 | 288.70 | 292.64 | 278.34 | 280.96 | 786,266 | -10.18(-3.50%) |
Feb 24, 2021 | 292.00 | 293.98 | 286.75 | 291.14 | 805,407 | +0.14(+0.05%) |
Feb 23, 2021 | 282.21 | 292.05 | 273.20 | 291.00 | 1,285,569 | -2.11(-0.72%) |
Feb 22, 2021 | 310.00 | 311.88 | 286.27 | 293.11 | 2,260,661 | -20.71(-6.60%) |
Feb 19, 2021 | 315.54 | 319.85 | 312.81 | 313.82 | 938,300 | +1.66(+0.53%) |
Feb 18, 2021 | 311.90 | 316.95 | 308.68 | 312.16 | 727,934 | -4.13(-1.31%) |
Feb 17, 2021 | 316.45 | 318.20 | 308.83 | 316.29 | 665,118 | -1.80(-0.57%) |
Feb 16, 2021 | 321.08 | 325.54 | 313.01 | 318.09 | 661,606 | +0.06(+0.02%) |
Feb 12, 2021 | 311.00 | 318.57 | 307.06 | 318.03 | 651,300 | +8.63(+2.79%) |
Feb 11, 2021 | 313.80 | 316.83 | 307.55 | 309.40 | 626,779 | -1.55(-0.50%) |
Feb 10, 2021 | 306.42 | 319.68 | 305.46 | 310.95 | 1,030,637 | +6.51(+2.14%) |
Feb 09, 2021 | 297.57 | 306.67 | 297.45 | 304.44 | 761,599 | +6.87(+2.31%) |
Feb 08, 2021 | 298.91 | 303.17 | 295.29 | 297.57 | 644,522 | -0.58(-0.19%) |
Feb 05, 2021 | 290.21 | 298.60 | 289.86 | 298.15 | 706,300 | +8.15(+2.81%) |
Feb 04, 2021 | 286.98 | 290.00 | 285.01 | 290.00 | 389,088 | +3.95(+1.38%) |
Feb 03, 2021 | 292.00 | 292.94 | 285.83 | 286.05 | 464,693 | -4.93(-1.69%) |
Feb 02, 2021 | 288.54 | 294.33 | 287.26 | 290.98 | 758,402 | +8.07(+2.85%) |
Feb 01, 2021 | 276.88 | 285.22 | 276.55 | 282.91 | 578,309 | +6.47(+2.34%) |
Jan 29, 2021 | 279.02 | 282.00 | 273.62 | 276.44 | 633,400 | -3.56(-1.27%) |
Jan 28, 2021 | 278.16 | 283.73 | 276.74 | 280.00 | 789,638 | +0.03(+0.01%) |
Jan 27, 2021 | 287.93 | 290.00 | 275.55 | 279.97 | 1,187,564 | -12.25(-4.19%) |
Jan 26, 2021 | 292.61 | 294.76 | 289.48 | 292.22 | 680,939 | -0.28(-0.10%) |
Jan 25, 2021 | 291.35 | 297.50 | 289.09 | 292.50 | 990,931 | +3.81(+1.32%) |
Jan 22, 2021 | 287.07 | 288.92 | 283.66 | 288.69 | 614,900 | +1.85(+0.64%) |
Jan 21, 2021 | 288.82 | 290.25 | 284.43 | 286.84 | 625,320 | -0.83(-0.29%) |
Jan 20, 2021 | 280.48 | 288.28 | 280.47 | 287.67 | 894,288 | +9.62(+3.46%) |
Jan 19, 2021 | 275.12 | 279.08 | 271.80 | 278.05 | 781,082 | +7.04(+2.60%) |
Jan 15, 2021 | 274.45 | 276.87 | 268.13 | 271.01 | 1,417,900 | -2.46(-0.90%) |
Jan 14, 2021 | 281.61 | 284.53 | 273.47 | 273.47 | 1,576,763 | -8.53(-3.02%) |
Jan 13, 2021 | 282.80 | 283.97 | 278.83 | 282.00 | 767,931 | -1.14(-0.40%) |
Jan 12, 2021 | 287.42 | 289.00 | 280.79 | 283.14 | 935,600 | -4.73(-1.64%) |
Jan 11, 2021 | 288.54 | 292.27 | 285.62 | 287.87 | 776,068 | -0.67(-0.23%) |
Jan 08, 2021 | 279.00 | 289.11 | 278.28 | 288.54 | 1,391,800 | +11.26(+4.06%) |
Jan 07, 2021 | 273.91 | 279.44 | 271.63 | 277.28 | 1,067,770 | +8.71(+3.24%) |
Jan 06, 2021 | 270.34 | 274.83 | 265.25 | 268.57 | 1,109,196 | -8.29(-2.99%) |
Jan 05, 2021 | 270.02 | 277.48 | 270.02 | 276.86 | 792,887 | +2.60(+0.95%) |