Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 486.27 | 492.61 | 477.25 | 486.05 | 289,720 | +2.05(+0.42%) |
Mar 30, 2021 | 484.22 | 486.47 | 476.80 | 484.00 | 190,220 | -1.14(-0.23%) |
Mar 29, 2021 | 491.54 | 494.82 | 476.38 | 485.14 | 170,426 | -7.77(-1.58%) |
Mar 26, 2021 | 480.69 | 493.84 | 477.68 | 492.91 | 305,500 | +13.43(+2.80%) |
Mar 25, 2021 | 472.81 | 482.45 | 467.89 | 479.48 | 160,162 | +4.09(+0.86%) |
Mar 24, 2021 | 474.03 | 482.23 | 470.81 | 475.39 | 223,019 | +3.46(+0.73%) |
Mar 23, 2021 | 468.63 | 478.82 | 468.22 | 471.93 | 218,760 | +0.13(+0.03%) |
Mar 22, 2021 | 460.62 | 473.49 | 459.67 | 471.80 | 145,989 | +12.93(+2.82%) |
Mar 19, 2021 | 463.03 | 468.69 | 456.15 | 458.87 | 414,800 | -2.75(-0.60%) |
Mar 18, 2021 | 473.78 | 479.56 | 458.57 | 461.62 | 293,733 | -21.90(-4.53%) |
Mar 17, 2021 | 480.35 | 486.82 | 472.77 | 483.52 | 155,399 | +3.52(+0.73%) |
Mar 16, 2021 | 490.32 | 493.87 | 476.69 | 480.00 | 193,699 | -6.47(-1.33%) |
Mar 15, 2021 | 469.80 | 487.20 | 467.26 | 486.47 | 186,101 | +22.14(+4.77%) |
Mar 12, 2021 | 460.01 | 466.52 | 450.01 | 464.33 | 165,000 | -4.76(-1.01%) |
Mar 11, 2021 | 470.49 | 477.52 | 463.73 | 469.09 | 237,299 | +10.36(+2.26%) |
Mar 10, 2021 | 460.71 | 467.43 | 456.65 | 458.73 | 208,506 | +1.56(+0.34%) |
Mar 09, 2021 | 440.10 | 459.02 | 436.32 | 457.17 | 267,838 | +27.31(+6.35%) |
Mar 08, 2021 | 445.29 | 445.29 | 428.50 | 429.86 | 210,142 | -14.88(-3.35%) |
Mar 05, 2021 | 446.35 | 447.54 | 423.23 | 444.74 | 278,100 | +5.47(+1.25%) |
Mar 04, 2021 | 452.80 | 458.45 | 432.39 | 439.27 | 240,513 | -15.86(-3.48%) |
Mar 03, 2021 | 463.80 | 463.80 | 454.39 | 455.13 | 217,174 | -11.25(-2.41%) |
Mar 02, 2021 | 475.00 | 475.00 | 465.82 | 466.38 | 138,411 | -5.57(-1.18%) |
Mar 01, 2021 | 469.38 | 472.08 | 464.45 | 471.95 | 192,327 | +14.40(+3.15%) |
Feb 26, 2021 | 453.13 | 463.74 | 450.37 | 457.55 | 329,000 | +9.30(+2.07%) |
Feb 25, 2021 | 463.93 | 468.09 | 444.79 | 448.25 | 304,684 | -16.81(-3.61%) |
Feb 24, 2021 | 457.66 | 467.17 | 450.94 | 465.06 | 222,453 | +6.49(+1.42%) |
Feb 23, 2021 | 452.27 | 460.93 | 441.53 | 458.57 | 221,874 | -0.77(-0.17%) |
Feb 22, 2021 | 465.96 | 469.08 | 458.58 | 459.34 | 202,411 | -14.48(-3.06%) |
Feb 19, 2021 | 476.34 | 480.78 | 472.96 | 473.82 | 225,600 | +0.73(+0.15%) |
Feb 18, 2021 | 462.54 | 475.67 | 462.54 | 473.09 | 159,530 | +3.85(+0.82%) |
Feb 17, 2021 | 461.34 | 471.16 | 452.81 | 469.24 | 270,836 | +3.11(+0.67%) |
Feb 16, 2021 | 473.30 | 475.25 | 464.44 | 466.13 | 173,175 | -7.65(-1.61%) |
Feb 12, 2021 | 469.77 | 477.74 | 465.54 | 473.78 | 344,400 | +3.45(+0.73%) |
Feb 11, 2021 | 473.10 | 476.46 | 468.23 | 470.33 | 215,597 | -1.74(-0.37%) |
Feb 10, 2021 | 480.38 | 480.83 | 466.58 | 472.07 | 254,976 | -4.91(-1.03%) |
Feb 09, 2021 | 476.67 | 482.00 | 473.62 | 476.98 | 274,863 | -0.70(-0.15%) |
Feb 08, 2021 | 478.12 | 482.58 | 471.89 | 477.68 | 160,483 | -0.24(-0.05%) |
Feb 05, 2021 | 478.67 | 480.47 | 474.12 | 477.92 | 190,500 | +0.37(+0.08%) |
Feb 04, 2021 | 465.19 | 478.56 | 464.78 | 477.55 | 176,883 | +13.92(+3.00%) |
Feb 03, 2021 | 466.52 | 470.29 | 457.50 | 463.63 | 252,265 | -0.64(-0.14%) |
Feb 02, 2021 | 456.54 | 466.66 | 452.95 | 464.27 | 283,220 | +12.29(+2.72%) |
Feb 01, 2021 | 450.31 | 454.82 | 440.17 | 451.98 | 456,424 | +1.87(+0.42%) |
Jan 29, 2021 | 462.38 | 478.47 | 436.65 | 450.11 | 904,800 | -41.04(-8.36%) |
Jan 28, 2021 | 472.84 | 499.46 | 469.56 | 491.15 | 384,338 | +22.08(+4.71%) |
Jan 27, 2021 | 501.17 | 501.92 | 463.11 | 469.07 | 405,211 | -42.49(-8.31%) |
Jan 26, 2021 | 513.62 | 514.75 | 498.32 | 511.56 | 237,619 | +0.48(+0.09%) |
Jan 25, 2021 | 500.67 | 512.75 | 498.00 | 511.08 | 341,084 | +14.92(+3.01%) |
Jan 22, 2021 | 489.53 | 504.28 | 487.50 | 496.16 | 194,600 | +4.84(+0.99%) |
Jan 21, 2021 | 502.19 | 509.41 | 487.11 | 491.32 | 168,142 | -11.73(-2.33%) |
Jan 20, 2021 | 492.05 | 509.45 | 488.64 | 503.05 | 248,891 | +19.33(+4.00%) |
Jan 19, 2021 | 487.93 | 489.60 | 479.52 | 483.72 | 184,586 | +0.42(+0.09%) |
Jan 15, 2021 | 480.00 | 485.20 | 467.82 | 483.30 | 241,100 | +1.92(+0.40%) |
Jan 14, 2021 | 490.11 | 496.06 | 480.56 | 481.38 | 79,233 | -7.58(-1.55%) |
Jan 13, 2021 | 492.43 | 495.36 | 485.85 | 488.96 | 86,344 | -3.32(-0.67%) |
Jan 12, 2021 | 494.85 | 497.03 | 487.51 | 492.28 | 179,273 | -3.39(-0.68%) |
Jan 11, 2021 | 495.18 | 499.58 | 491.61 | 495.67 | 110,549 | -4.69(-0.94%) |
Jan 08, 2021 | 492.90 | 504.58 | 490.42 | 500.36 | 172,600 | +10.25(+2.09%) |
Jan 07, 2021 | 500.24 | 506.47 | 488.20 | 490.11 | 221,916 | -6.90(-1.39%) |
Jan 06, 2021 | 498.32 | 501.15 | 494.81 | 497.01 | 336,896 | -8.00(-1.58%) |
Jan 05, 2021 | 505.38 | 508.38 | 500.77 | 505.01 | 113,341 | -0.25(-0.05%) |