Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 356.02 | 360.03 | 355.06 | 355.32 | 3,514,678 | -1.42(-0.40%) |
Mar 30, 2021 | 360.55 | 362.78 | 355.06 | 356.74 | 3,210,511 | -5.25(-1.45%) |
Mar 29, 2021 | 359.42 | 363.37 | 358.11 | 362.00 | 2,869,590 | +2.46(+0.69%) |
Mar 26, 2021 | 354.94 | 360.09 | 353.62 | 359.53 | 3,099,218 | +5.15(+1.45%) |
Mar 25, 2021 | 353.92 | 355.36 | 347.03 | 354.38 | 3,163,925 | +0.47(+0.13%) |
Mar 24, 2021 | 349.57 | 356.97 | 349.06 | 353.92 | 3,567,885 | +2.01(+0.57%) |
Mar 23, 2021 | 352.25 | 354.81 | 350.69 | 351.91 | 3,244,845 | +1.57(+0.45%) |
Mar 22, 2021 | 348.57 | 351.99 | 343.90 | 350.35 | 3,670,326 | +1.22(+0.35%) |
Mar 19, 2021 | 345.63 | 353.78 | 342.85 | 349.12 | 8,977,022 | +3.37(+0.98%) |
Mar 18, 2021 | 336.99 | 347.92 | 336.48 | 345.75 | 3,467,740 | +9.42(+2.80%) |
Mar 17, 2021 | 339.18 | 341.95 | 335.99 | 336.33 | 2,757,171 | -2.31(-0.68%) |
Mar 16, 2021 | 337.62 | 339.36 | 336.07 | 338.64 | 3,041,085 | +0.69(+0.20%) |
Mar 15, 2021 | 340.85 | 341.83 | 335.72 | 337.95 | 2,454,156 | -2.04(-0.60%) |
Mar 12, 2021 | 337.27 | 340.76 | 336.14 | 339.99 | 2,187,055 | +3.98(+1.19%) |
Mar 11, 2021 | 333.78 | 338.74 | 332.94 | 336.01 | 2,648,655 | +3.33(+1.00%) |
Mar 10, 2021 | 335.98 | 337.32 | 331.63 | 332.68 | 3,164,928 | -2.26(-0.68%) |
Mar 09, 2021 | 335.84 | 343.77 | 334.34 | 334.94 | 4,494,727 | +1.72(+0.52%) |
Mar 08, 2021 | 330.21 | 336.87 | 328.87 | 333.22 | 3,593,390 | +2.92(+0.88%) |
Mar 05, 2021 | 318.81 | 331.43 | 318.81 | 330.30 | 4,795,073 | +12.65(+3.98%) |
Mar 04, 2021 | 318.00 | 324.34 | 316.57 | 317.65 | 5,243,398 | +0.89(+0.28%) |
Mar 03, 2021 | 317.19 | 321.79 | 316.67 | 316.76 | 3,193,602 | -1.68(-0.53%) |
Mar 02, 2021 | 318.79 | 321.33 | 317.73 | 318.44 | 2,699,156 | -0.01(-0.00%) |
Mar 01, 2021 | 318.18 | 322.50 | 317.53 | 318.45 | 4,411,878 | +2.31(+0.73%) |
Feb 26, 2021 | 314.55 | 321.56 | 313.89 | 316.14 | 5,706,168 | +3.19(+1.02%) |
Feb 25, 2021 | 314.98 | 317.45 | 311.52 | 312.95 | 2,919,500 | -3.18(-1.01%) |
Feb 24, 2021 | 312.59 | 317.45 | 310.26 | 316.13 | 3,529,879 | +2.57(+0.82%) |
Feb 23, 2021 | 313.97 | 317.78 | 310.83 | 313.56 | 3,389,707 | +1.78(+0.57%) |
Feb 22, 2021 | 305.94 | 313.12 | 304.85 | 311.78 | 2,824,998 | +2.91(+0.94%) |
Feb 19, 2021 | 312.84 | 312.93 | 308.42 | 308.87 | 2,431,374 | -3.65(-1.17%) |
Feb 18, 2021 | 310.13 | 313.63 | 309.46 | 312.52 | 2,504,710 | +1.48(+0.47%) |
Feb 17, 2021 | 307.68 | 312.70 | 306.64 | 311.04 | 2,771,687 | +2.13(+0.69%) |
Feb 16, 2021 | 312.04 | 313.88 | 306.87 | 308.91 | 4,559,704 | -3.44(-1.10%) |
Feb 12, 2021 | 315.63 | 316.31 | 312.01 | 312.35 | 2,901,318 | -4.60(-1.45%) |
Feb 11, 2021 | 318.79 | 320.35 | 315.46 | 316.95 | 2,917,603 | -0.31(-0.10%) |
Feb 10, 2021 | 316.56 | 319.51 | 313.81 | 317.26 | 4,325,419 | +3.59(+1.14%) |
Feb 09, 2021 | 308.22 | 315.02 | 306.14 | 313.68 | 4,303,061 | +5.03(+1.63%) |
Feb 08, 2021 | 311.18 | 311.19 | 308.13 | 308.64 | 4,999,543 | -0.16(-0.05%) |
Feb 05, 2021 | 316.04 | 317.34 | 307.83 | 308.80 | 7,595,509 | -4.58(-1.46%) |
Feb 04, 2021 | 316.24 | 319.06 | 312.50 | 313.38 | 6,264,012 | -8.15(-2.54%) |
Feb 03, 2021 | 321.64 | 323.70 | 318.41 | 321.54 | 2,666,086 | -0.79(-0.25%) |
Feb 02, 2021 | 320.79 | 327.96 | 320.79 | 322.33 | 2,785,782 | +4.49(+1.41%) |
Feb 01, 2021 | 318.81 | 321.78 | 316.64 | 317.83 | 3,173,265 | +0.40(+0.13%) |
Jan 29, 2021 | 319.75 | 322.61 | 314.63 | 317.44 | 4,097,827 | -4.35(-1.35%) |
Jan 28, 2021 | 320.35 | 329.81 | 318.32 | 321.78 | 2,910,747 | +4.91(+1.55%) |
Jan 27, 2021 | 320.73 | 321.64 | 313.09 | 316.87 | 5,012,513 | -9.63(-2.95%) |
Jan 26, 2021 | 333.55 | 334.50 | 325.99 | 326.50 | 2,589,880 | -4.47(-1.35%) |
Jan 25, 2021 | 330.35 | 333.43 | 327.92 | 330.98 | 2,633,818 | +0.25(+0.07%) |
Jan 22, 2021 | 336.21 | 337.46 | 330.72 | 330.73 | 2,716,787 | -7.09(-2.10%) |
Jan 21, 2021 | 333.83 | 343.42 | 333.76 | 337.82 | 3,940,509 | +3.96(+1.19%) |
Jan 20, 2021 | 334.85 | 335.04 | 329.09 | 333.86 | 3,178,392 | -1.28(-0.38%) |
Jan 19, 2021 | 338.97 | 339.68 | 334.55 | 335.14 | 3,528,377 | +0.85(+0.25%) |
Jan 15, 2021 | 332.22 | 335.96 | 329.01 | 334.30 | 3,968,992 | +0.73(+0.22%) |
Jan 14, 2021 | 339.58 | 341.44 | 333.46 | 333.56 | 3,067,361 | -4.29(-1.27%) |
Jan 13, 2021 | 338.81 | 339.54 | 334.23 | 337.86 | 2,072,316 | -2.22(-0.65%) |
Jan 12, 2021 | 340.62 | 342.65 | 338.04 | 340.07 | 2,493,164 | -3.22(-0.94%) |
Jan 11, 2021 | 345.07 | 346.66 | 341.81 | 343.29 | 2,832,152 | -2.51(-0.73%) |
Jan 08, 2021 | 349.24 | 349.70 | 341.40 | 345.80 | 3,097,934 | -1.56(-0.45%) |
Jan 07, 2021 | 341.19 | 348.71 | 340.60 | 347.36 | 3,536,549 | +5.48(+1.60%) |
Jan 06, 2021 | 320.79 | 342.09 | 318.89 | 341.88 | 6,893,984 | +13.77(+4.20%) |
Jan 05, 2021 | 331.81 | 334.36 | 327.81 | 328.11 | 3,319,779 | -4.47(-1.34%) |