Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 262.91 | 272.81 | 262.90 | 270.58 | 189,261 | +11.21(+4.32%) |
Mar 30, 2021 | 255.09 | 260.19 | 252.03 | 259.37 | 184,145 | +5.20(+2.05%) |
Mar 29, 2021 | 260.89 | 264.30 | 252.56 | 254.17 | 265,555 | -8.80(-3.35%) |
Mar 26, 2021 | 270.09 | 274.69 | 256.09 | 262.97 | 234,000 | -7.46(-2.76%) |
Mar 25, 2021 | 260.94 | 273.22 | 257.88 | 270.43 | 187,413 | +7.93(+3.02%) |
Mar 24, 2021 | 265.32 | 266.63 | 259.88 | 262.50 | 194,124 | -2.24(-0.85%) |
Mar 23, 2021 | 267.60 | 270.95 | 262.04 | 264.74 | 265,164 | -2.66(-0.99%) |
Mar 22, 2021 | 266.03 | 270.09 | 264.90 | 267.40 | 319,841 | +0.62(+0.23%) |
Mar 19, 2021 | 279.82 | 279.82 | 264.70 | 266.78 | 703,200 | -11.22(-4.04%) |
Mar 18, 2021 | 284.63 | 287.93 | 276.39 | 278.00 | 208,463 | -8.74(-3.05%) |
Mar 17, 2021 | 280.15 | 287.49 | 276.94 | 286.74 | 197,476 | +2.16(+0.76%) |
Mar 16, 2021 | 289.55 | 292.76 | 282.98 | 284.58 | 296,938 | -2.13(-0.74%) |
Mar 15, 2021 | 283.57 | 293.55 | 282.32 | 286.71 | 227,898 | +7.97(+2.86%) |
Mar 12, 2021 | 272.50 | 280.33 | 265.95 | 278.74 | 243,000 | +4.06(+1.48%) |
Mar 11, 2021 | 278.55 | 280.50 | 274.56 | 274.68 | 336,030 | -1.95(-0.70%) |
Mar 10, 2021 | 278.40 | 286.72 | 276.12 | 276.63 | 217,739 | +2.89(+1.06%) |
Mar 09, 2021 | 269.23 | 281.30 | 269.23 | 273.74 | 396,721 | +9.99(+3.79%) |
Mar 08, 2021 | 268.45 | 273.20 | 261.53 | 263.75 | 209,868 | -3.16(-1.18%) |
Mar 05, 2021 | 266.15 | 268.09 | 254.62 | 266.91 | 293,000 | +3.67(+1.39%) |
Mar 04, 2021 | 268.73 | 273.20 | 253.79 | 263.24 | 414,682 | -6.05(-2.25%) |
Mar 03, 2021 | 283.11 | 283.11 | 268.87 | 269.29 | 363,231 | -13.86(-4.89%) |
Mar 02, 2021 | 292.72 | 292.72 | 280.06 | 283.15 | 222,945 | -8.28(-2.84%) |
Mar 01, 2021 | 288.11 | 292.89 | 285.12 | 291.43 | 186,966 | +7.00(+2.46%) |
Feb 26, 2021 | 284.79 | 289.28 | 276.95 | 284.43 | 471,900 | -0.27(-0.09%) |
Feb 25, 2021 | 284.39 | 296.31 | 280.69 | 284.70 | 333,953 | -4.24(-1.47%) |
Feb 24, 2021 | 300.00 | 301.25 | 285.50 | 288.94 | 846,996 | +8.33(+2.97%) |
Feb 23, 2021 | 274.66 | 282.64 | 266.26 | 280.61 | 514,926 | +0.58(+0.21%) |
Feb 22, 2021 | 278.17 | 282.55 | 273.22 | 280.03 | 447,602 | -0.17(-0.06%) |
Feb 19, 2021 | 279.36 | 281.39 | 274.00 | 280.20 | 418,400 | +2.59(+0.93%) |
Feb 18, 2021 | 274.43 | 283.48 | 269.42 | 277.61 | 397,587 | +2.09(+0.76%) |
Feb 17, 2021 | 276.17 | 276.41 | 266.51 | 275.52 | 321,082 | -2.08(-0.75%) |
Feb 16, 2021 | 283.48 | 284.00 | 272.92 | 277.60 | 211,553 | -0.72(-0.26%) |
Feb 12, 2021 | 273.63 | 282.60 | 272.48 | 278.32 | 349,600 | +4.68(+1.71%) |
Feb 11, 2021 | 281.43 | 281.43 | 270.81 | 273.64 | 254,771 | -2.94(-1.06%) |
Feb 10, 2021 | 283.11 | 284.40 | 267.90 | 276.58 | 505,944 | -1.28(-0.46%) |
Feb 09, 2021 | 270.00 | 280.42 | 268.92 | 277.86 | 311,569 | +9.09(+3.38%) |
Feb 08, 2021 | 259.27 | 269.18 | 258.48 | 268.77 | 313,106 | +9.40(+3.62%) |
Feb 05, 2021 | 246.49 | 259.96 | 243.69 | 259.37 | 314,800 | +14.22(+5.80%) |
Feb 04, 2021 | 244.90 | 247.43 | 242.45 | 245.15 | 422,896 | +1.75(+0.72%) |
Feb 03, 2021 | 250.00 | 251.83 | 243.25 | 243.40 | 505,670 | -5.73(-2.30%) |
Feb 02, 2021 | 256.00 | 258.50 | 244.10 | 249.13 | 616,850 | -4.73(-1.86%) |
Feb 01, 2021 | 277.19 | 277.19 | 253.85 | 253.86 | 760,309 | -7.23(-2.77%) |
Jan 29, 2021 | 264.79 | 269.81 | 254.37 | 261.09 | 472,200 | -2.65(-1.00%) |
Jan 28, 2021 | 269.54 | 284.92 | 259.73 | 263.74 | 1,037,970 | -7.51(-2.77%) |
Jan 27, 2021 | 266.00 | 314.22 | 264.00 | 271.25 | 2,858,083 | +5.65(+2.13%) |
Jan 26, 2021 | 250.00 | 267.09 | 250.00 | 265.60 | 822,544 | +9.66(+3.77%) |
Jan 25, 2021 | 245.93 | 284.93 | 245.90 | 255.94 | 1,697,873 | +11.90(+4.88%) |
Jan 22, 2021 | 244.65 | 246.33 | 240.21 | 244.04 | 252,600 | -1.66(-0.68%) |
Jan 21, 2021 | 242.34 | 248.37 | 237.31 | 245.70 | 271,355 | +2.91(+1.20%) |
Jan 20, 2021 | 239.91 | 247.05 | 237.52 | 242.79 | 563,990 | +5.91(+2.49%) |
Jan 19, 2021 | 230.69 | 237.48 | 228.79 | 236.88 | 489,364 | +8.42(+3.69%) |
Jan 15, 2021 | 234.81 | 239.13 | 226.02 | 228.46 | 510,200 | -4.58(-1.97%) |
Jan 14, 2021 | 222.90 | 235.44 | 222.90 | 233.04 | 700,709 | +10.03(+4.50%) |
Jan 13, 2021 | 213.36 | 227.72 | 212.50 | 223.01 | 674,623 | +9.42(+4.41%) |
Jan 12, 2021 | 205.11 | 216.63 | 205.11 | 213.59 | 597,340 | +7.36(+3.57%) |
Jan 11, 2021 | 210.00 | 214.00 | 205.41 | 206.23 | 833,943 | +8.52(+4.31%) |
Jan 08, 2021 | 195.68 | 201.51 | 195.42 | 197.71 | 501,500 | +2.39(+1.22%) |
Jan 07, 2021 | 189.13 | 195.90 | 189.00 | 195.32 | 397,740 | +5.61(+2.96%) |
Jan 06, 2021 | 182.44 | 190.28 | 182.39 | 189.71 | 724,242 | +5.43(+2.95%) |
Jan 05, 2021 | 176.40 | 186.64 | 174.79 | 184.28 | 840,151 | +8.68(+4.94%) |