Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 406.44 | 415.59 | 405.64 | 412.47 | 2,044,316 | +9.83(+2.44%) |
Mar 30, 2021 | 400.41 | 403.48 | 397.87 | 402.63 | 1,460,189 | -0.96(-0.24%) |
Mar 29, 2021 | 406.05 | 407.60 | 398.76 | 403.60 | 2,240,851 | -6.28(-1.53%) |
Mar 26, 2021 | 390.90 | 410.63 | 390.64 | 409.88 | 2,225,073 | +19.28(+4.94%) |
Mar 25, 2021 | 384.16 | 392.50 | 380.20 | 390.60 | 1,911,060 | +0.41(+0.11%) |
Mar 24, 2021 | 402.19 | 403.83 | 390.00 | 390.18 | 2,266,314 | -5.43(-1.37%) |
Mar 23, 2021 | 407.87 | 408.58 | 393.79 | 395.61 | 1,935,588 | -10.68(-2.63%) |
Mar 22, 2021 | 402.76 | 411.05 | 401.23 | 406.29 | 1,074,390 | +8.42(+2.12%) |
Mar 19, 2021 | 393.81 | 401.39 | 388.79 | 397.87 | 2,270,563 | +4.86(+1.24%) |
Mar 18, 2021 | 404.28 | 405.08 | 392.56 | 393.02 | 2,077,048 | -16.96(-4.14%) |
Mar 17, 2021 | 399.29 | 413.20 | 396.26 | 409.98 | 1,981,457 | +5.10(+1.26%) |
Mar 16, 2021 | 404.45 | 411.31 | 402.52 | 404.88 | 2,328,623 | +5.17(+1.29%) |
Mar 15, 2021 | 393.56 | 400.26 | 390.71 | 399.72 | 1,337,072 | +8.25(+2.11%) |
Mar 12, 2021 | 388.40 | 392.18 | 385.60 | 391.46 | 1,082,500 | -4.18(-1.06%) |
Mar 11, 2021 | 390.95 | 397.89 | 388.89 | 395.64 | 1,265,464 | +15.98(+4.21%) |
Mar 10, 2021 | 393.63 | 393.76 | 379.66 | 379.66 | 1,395,739 | -7.30(-1.89%) |
Mar 09, 2021 | 377.52 | 389.56 | 376.40 | 386.96 | 1,417,383 | +22.63(+6.21%) |
Mar 08, 2021 | 384.61 | 386.17 | 364.18 | 364.33 | 2,520,867 | -20.78(-5.40%) |
Mar 05, 2021 | 382.49 | 386.41 | 364.66 | 385.11 | 2,165,516 | +11.22(+3.00%) |
Mar 04, 2021 | 391.52 | 393.37 | 368.35 | 373.89 | 2,480,594 | -18.91(-4.81%) |
Mar 03, 2021 | 405.62 | 406.50 | 389.12 | 392.80 | 1,514,158 | -12.40(-3.06%) |
Mar 02, 2021 | 419.41 | 419.41 | 404.74 | 405.19 | 1,088,737 | -12.53(-3.00%) |
Mar 01, 2021 | 410.95 | 418.16 | 407.84 | 417.72 | 795,682 | +12.90(+3.19%) |
Feb 26, 2021 | 402.28 | 408.56 | 394.27 | 404.82 | 1,564,893 | +9.02(+2.28%) |
Feb 25, 2021 | 414.81 | 417.56 | 394.15 | 395.80 | 1,815,843 | -23.91(-5.70%) |
Feb 24, 2021 | 403.98 | 420.15 | 400.34 | 419.70 | 1,079,276 | +13.19(+3.24%) |
Feb 23, 2021 | 402.07 | 409.58 | 390.42 | 406.52 | 1,383,132 | -3.08(-0.75%) |
Feb 22, 2021 | 419.47 | 422.42 | 408.16 | 409.59 | 909,543 | -15.40(-3.62%) |
Feb 19, 2021 | 421.29 | 427.52 | 420.42 | 424.99 | 773,847 | +10.00(+2.41%) |
Feb 18, 2021 | 414.10 | 416.92 | 409.80 | 414.99 | 772,389 | -4.31(-1.03%) |
Feb 17, 2021 | 421.69 | 424.52 | 413.56 | 419.30 | 956,148 | -7.31(-1.71%) |
Feb 16, 2021 | 428.72 | 431.09 | 424.79 | 426.62 | 1,080,484 | +2.14(+0.50%) |
Feb 12, 2021 | 418.06 | 425.30 | 415.93 | 424.48 | 661,076 | +5.19(+1.24%) |
Feb 11, 2021 | 408.61 | 419.60 | 408.61 | 419.29 | 723,930 | +14.03(+3.46%) |
Feb 10, 2021 | 407.82 | 409.94 | 400.06 | 405.26 | 762,074 | +0.80(+0.20%) |
Feb 09, 2021 | 404.49 | 407.32 | 402.21 | 404.47 | 474,922 | -1.19(-0.29%) |
Feb 08, 2021 | 396.50 | 405.96 | 396.48 | 405.66 | 668,054 | +11.82(+3.00%) |
Feb 05, 2021 | 399.51 | 399.51 | 393.25 | 393.84 | 502,063 | -2.71(-0.68%) |
Feb 04, 2021 | 392.09 | 396.86 | 389.33 | 396.55 | 628,996 | +3.22(+0.82%) |
Feb 03, 2021 | 403.02 | 404.18 | 392.28 | 393.33 | 944,805 | -8.16(-2.03%) |
Feb 02, 2021 | 401.67 | 401.99 | 396.07 | 401.49 | 833,963 | +6.41(+1.62%) |
Feb 01, 2021 | 386.54 | 396.28 | 385.26 | 395.08 | 659,320 | +15.01(+3.95%) |
Jan 29, 2021 | 387.69 | 389.50 | 378.80 | 380.07 | 947,999 | -6.75(-1.74%) |
Jan 28, 2021 | 386.13 | 392.37 | 383.10 | 386.81 | 1,156,837 | +8.30(+2.19%) |
Jan 27, 2021 | 392.28 | 392.33 | 376.97 | 378.51 | 1,849,805 | -20.72(-5.19%) |
Jan 26, 2021 | 406.05 | 406.05 | 399.19 | 399.23 | 419,509 | -6.59(-1.62%) |
Jan 25, 2021 | 408.63 | 409.68 | 398.01 | 405.83 | 577,892 | +0.58(+0.14%) |
Jan 22, 2021 | 408.88 | 410.65 | 405.03 | 405.24 | 572,609 | -6.99(-1.70%) |
Jan 21, 2021 | 410.21 | 413.89 | 405.99 | 412.24 | 872,792 | +5.88(+1.45%) |
Jan 20, 2021 | 412.25 | 413.63 | 405.41 | 406.36 | 634,927 | -1.46(-0.36%) |
Jan 19, 2021 | 400.78 | 408.09 | 399.83 | 407.82 | 863,279 | +13.53(+3.43%) |
Jan 15, 2021 | 402.03 | 402.48 | 392.03 | 394.29 | 825,238 | -8.19(-2.03%) |
Jan 14, 2021 | 399.02 | 407.10 | 399.02 | 402.48 | 600,225 | +8.35(+2.12%) |
Jan 13, 2021 | 397.13 | 397.99 | 392.58 | 394.13 | 411,961 | +0.64(+0.16%) |
Jan 12, 2021 | 393.63 | 397.29 | 390.06 | 393.49 | 1,546,162 | +2.37(+0.61%) |
Jan 11, 2021 | 383.83 | 394.21 | 383.54 | 391.12 | 559,732 | +3.92(+1.01%) |
Jan 08, 2021 | 392.53 | 394.33 | 382.65 | 387.19 | 727,709 | +0.20(+0.05%) |
Jan 07, 2021 | 378.38 | 387.94 | 378.38 | 386.99 | 620,716 | +14.07(+3.77%) |
Jan 06, 2021 | 370.05 | 380.25 | 369.53 | 372.92 | 1,101,986 | -1.21(-0.32%) |
Jan 05, 2021 | 366.35 | 374.13 | 366.06 | 374.13 | 572,462 | +7.50(+2.04%) |