Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 382.23 | 386.75 | 379.16 | 384.82 | 444,599 | +2.17(+0.57%) |
Mar 30, 2021 | 383.20 | 386.03 | 381.69 | 382.65 | 197,598 | -1.44(-0.37%) |
Mar 29, 2021 | 383.12 | 387.80 | 381.10 | 384.09 | 239,275 | +0.77(+0.20%) |
Mar 26, 2021 | 382.84 | 384.01 | 379.11 | 383.32 | 393,828 | +1.71(+0.45%) |
Mar 25, 2021 | 379.78 | 383.59 | 374.40 | 381.61 | 232,053 | +2.11(+0.56%) |
Mar 24, 2021 | 380.46 | 384.62 | 378.86 | 379.50 | 246,346 | +1.04(+0.27%) |
Mar 23, 2021 | 381.61 | 386.55 | 376.35 | 378.46 | 224,250 | -5.18(-1.35%) |
Mar 22, 2021 | 385.43 | 385.53 | 378.58 | 383.64 | 325,602 | -0.80(-0.21%) |
Mar 19, 2021 | 389.23 | 389.23 | 377.86 | 384.44 | 708,474 | -3.91(-1.01%) |
Mar 18, 2021 | 384.28 | 392.31 | 383.54 | 388.35 | 329,333 | +4.38(+1.14%) |
Mar 17, 2021 | 375.48 | 384.75 | 373.09 | 383.97 | 333,418 | +10.16(+2.72%) |
Mar 16, 2021 | 383.15 | 383.63 | 372.02 | 373.81 | 296,983 | -9.87(-2.57%) |
Mar 15, 2021 | 379.22 | 384.07 | 377.24 | 383.67 | 240,827 | +4.54(+1.20%) |
Mar 12, 2021 | 371.32 | 379.58 | 370.84 | 379.13 | 310,582 | +8.00(+2.16%) |
Mar 11, 2021 | 380.00 | 380.00 | 370.59 | 371.13 | 353,060 | -8.87(-2.33%) |
Mar 10, 2021 | 372.54 | 382.94 | 371.06 | 380.00 | 311,883 | +7.16(+1.92%) |
Mar 09, 2021 | 385.12 | 386.10 | 372.27 | 372.84 | 421,356 | -9.63(-2.52%) |
Mar 08, 2021 | 383.79 | 389.88 | 381.14 | 382.46 | 372,009 | -0.60(-0.16%) |
Mar 05, 2021 | 366.29 | 383.90 | 362.53 | 383.07 | 509,580 | +19.35(+5.32%) |
Mar 04, 2021 | 374.47 | 374.52 | 360.40 | 363.72 | 406,931 | -8.46(-2.27%) |
Mar 03, 2021 | 371.24 | 377.62 | 370.67 | 372.19 | 292,488 | +2.02(+0.55%) |
Mar 02, 2021 | 370.74 | 371.97 | 367.27 | 370.16 | 213,842 | -2.07(-0.56%) |
Mar 01, 2021 | 361.00 | 375.22 | 361.00 | 372.23 | 267,617 | +14.50(+4.05%) |
Feb 26, 2021 | 366.02 | 367.05 | 357.73 | 357.73 | 384,347 | -6.96(-1.91%) |
Feb 25, 2021 | 369.56 | 373.55 | 363.92 | 364.69 | 249,445 | -5.38(-1.46%) |
Feb 24, 2021 | 364.60 | 371.79 | 363.29 | 370.07 | 327,928 | +5.75(+1.58%) |
Feb 23, 2021 | 364.14 | 365.14 | 354.42 | 364.32 | 296,243 | +2.15(+0.59%) |
Feb 22, 2021 | 363.67 | 365.75 | 360.35 | 362.17 | 199,959 | -1.98(-0.54%) |
Feb 19, 2021 | 362.15 | 368.14 | 361.85 | 364.15 | 238,172 | +3.46(+0.96%) |
Feb 18, 2021 | 354.80 | 362.17 | 354.80 | 360.69 | 208,970 | +3.47(+0.97%) |
Feb 17, 2021 | 353.03 | 358.53 | 352.25 | 357.22 | 218,368 | +2.43(+0.68%) |
Feb 16, 2021 | 359.69 | 359.75 | 354.78 | 354.79 | 231,427 | -2.33(-0.65%) |
Feb 12, 2021 | 357.47 | 360.76 | 355.54 | 357.13 | 214,834 | -1.99(-0.55%) |
Feb 11, 2021 | 363.92 | 365.83 | 357.09 | 359.11 | 216,328 | -2.01(-0.56%) |
Feb 10, 2021 | 360.68 | 362.63 | 358.01 | 361.13 | 372,071 | +1.50(+0.42%) |
Feb 09, 2021 | 362.81 | 363.98 | 357.87 | 359.63 | 338,877 | -3.95(-1.09%) |
Feb 08, 2021 | 354.59 | 366.57 | 354.59 | 363.58 | 411,848 | +10.47(+2.97%) |
Feb 05, 2021 | 356.58 | 358.09 | 350.06 | 353.11 | 449,672 | -2.47(-0.69%) |
Feb 04, 2021 | 352.16 | 361.66 | 349.85 | 355.58 | 514,149 | +5.63(+1.61%) |
Feb 03, 2021 | 352.47 | 355.53 | 340.51 | 349.95 | 692,257 | -6.69(-1.88%) |
Feb 02, 2021 | 358.26 | 361.64 | 353.65 | 356.64 | 438,790 | +2.67(+0.75%) |
Feb 01, 2021 | 350.98 | 356.19 | 350.11 | 353.98 | 413,774 | +5.67(+1.63%) |
Jan 29, 2021 | 353.51 | 357.49 | 345.01 | 348.31 | 481,973 | -7.19(-2.02%) |
Jan 28, 2021 | 359.06 | 360.07 | 352.53 | 355.49 | 902,316 | +1.39(+0.39%) |
Jan 27, 2021 | 357.10 | 358.04 | 345.04 | 354.11 | 665,832 | -5.96(-1.65%) |
Jan 26, 2021 | 370.89 | 372.51 | 359.89 | 360.06 | 362,297 | -10.75(-2.90%) |
Jan 25, 2021 | 376.08 | 377.36 | 369.62 | 370.82 | 320,617 | -5.31(-1.41%) |
Jan 22, 2021 | 372.51 | 378.37 | 369.51 | 376.12 | 259,870 | +2.24(+0.60%) |
Jan 21, 2021 | 374.70 | 378.45 | 372.52 | 373.88 | 331,167 | -1.73(-0.46%) |
Jan 20, 2021 | 378.58 | 378.58 | 371.19 | 375.62 | 322,100 | -1.46(-0.39%) |
Jan 19, 2021 | 374.25 | 377.98 | 371.50 | 377.08 | 355,961 | +5.57(+1.50%) |
Jan 15, 2021 | 365.14 | 373.04 | 361.67 | 371.50 | 891,865 | +5.03(+1.37%) |
Jan 14, 2021 | 372.38 | 374.77 | 365.15 | 366.48 | 338,003 | -4.87(-1.31%) |
Jan 13, 2021 | 383.75 | 384.41 | 370.31 | 371.34 | 418,851 | -12.59(-3.28%) |
Jan 12, 2021 | 376.25 | 384.81 | 373.59 | 383.93 | 366,805 | +9.51(+2.54%) |
Jan 11, 2021 | 376.36 | 378.35 | 373.82 | 374.42 | 352,183 | -4.75(-1.25%) |
Jan 08, 2021 | 385.66 | 386.32 | 371.19 | 379.17 | 437,720 | -3.18(-0.83%) |
Jan 07, 2021 | 380.67 | 383.19 | 374.12 | 382.35 | 334,723 | +2.71(+0.71%) |
Jan 06, 2021 | 378.43 | 383.50 | 377.04 | 379.64 | 395,347 | +2.21(+0.59%) |
Jan 05, 2021 | 375.59 | 381.15 | 375.59 | 377.43 | 399,412 | +1.09(+0.29%) |