Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 363.05 | 378.45 | 362.86 | 373.60 | 2,564,544 | +14.69(+4.09%) |
Mar 30, 2021 | 383.66 | 394.15 | 354.32 | 358.91 | 4,641,727 | -25.33(-6.59%) |
Mar 29, 2021 | 390.56 | 392.00 | 378.93 | 384.24 | 1,412,199 | -6.28(-1.61%) |
Mar 26, 2021 | 389.11 | 391.76 | 382.76 | 390.52 | 1,193,816 | +3.24(+0.84%) |
Mar 25, 2021 | 392.55 | 398.75 | 383.58 | 387.29 | 1,310,727 | -8.43(-2.13%) |
Mar 24, 2021 | 406.28 | 410.07 | 393.77 | 395.72 | 671,076 | -9.37(-2.31%) |
Mar 23, 2021 | 419.64 | 419.97 | 404.88 | 405.09 | 731,456 | -13.12(-3.14%) |
Mar 22, 2021 | 404.90 | 419.41 | 404.90 | 418.21 | 1,170,802 | +13.64(+3.37%) |
Mar 19, 2021 | 399.55 | 406.62 | 395.92 | 404.57 | 1,259,814 | +6.53(+1.64%) |
Mar 18, 2021 | 401.24 | 404.59 | 394.29 | 398.05 | 977,271 | -10.63(-2.60%) |
Mar 17, 2021 | 402.69 | 412.56 | 397.52 | 408.68 | 912,219 | +0.57(+0.14%) |
Mar 16, 2021 | 409.59 | 413.93 | 400.81 | 408.10 | 1,117,206 | -0.77(-0.19%) |
Mar 15, 2021 | 393.30 | 410.39 | 393.30 | 408.87 | 969,876 | +14.79(+3.75%) |
Mar 12, 2021 | 391.45 | 394.69 | 383.07 | 394.09 | 707,161 | -7.56(-1.88%) |
Mar 11, 2021 | 395.50 | 407.02 | 393.58 | 401.64 | 688,549 | +13.07(+3.36%) |
Mar 10, 2021 | 396.75 | 405.92 | 388.30 | 388.57 | 729,239 | -1.37(-0.35%) |
Mar 09, 2021 | 380.56 | 394.85 | 380.56 | 389.94 | 992,429 | +16.77(+4.49%) |
Mar 08, 2021 | 385.67 | 393.46 | 372.66 | 373.17 | 934,171 | -14.81(-3.82%) |
Mar 05, 2021 | 391.28 | 392.49 | 371.99 | 387.99 | 1,214,787 | -0.74(-0.19%) |
Mar 04, 2021 | 402.09 | 406.95 | 384.91 | 388.73 | 1,302,683 | -16.34(-4.03%) |
Mar 03, 2021 | 424.67 | 425.20 | 404.83 | 405.07 | 1,162,176 | -23.93(-5.58%) |
Mar 02, 2021 | 432.50 | 436.14 | 426.14 | 429.00 | 774,036 | -5.34(-1.23%) |
Mar 01, 2021 | 437.80 | 439.44 | 431.07 | 434.34 | 889,658 | +6.90(+1.61%) |
Feb 26, 2021 | 427.44 | 433.83 | 420.29 | 427.44 | 1,498,310 | -6.27(-1.45%) |
Feb 25, 2021 | 448.26 | 449.18 | 425.25 | 433.72 | 1,330,242 | -14.78(-3.29%) |
Feb 24, 2021 | 449.42 | 453.35 | 435.88 | 448.49 | 1,167,519 | -3.39(-0.75%) |
Feb 23, 2021 | 450.52 | 456.82 | 437.90 | 451.89 | 1,353,963 | -5.86(-1.28%) |
Feb 22, 2021 | 464.80 | 469.69 | 455.72 | 457.74 | 1,023,205 | -15.27(-3.23%) |
Feb 19, 2021 | 474.88 | 480.55 | 466.49 | 473.02 | 962,208 | +0.46(+0.10%) |
Feb 18, 2021 | 473.49 | 476.70 | 462.65 | 472.56 | 946,955 | -8.22(-1.71%) |
Feb 17, 2021 | 472.63 | 483.42 | 468.38 | 480.78 | 947,402 | +1.64(+0.34%) |
Feb 16, 2021 | 492.61 | 494.53 | 474.07 | 479.13 | 1,555,227 | -11.88(-2.42%) |
Feb 12, 2021 | 440.96 | 540.63 | 440.01 | 491.01 | 3,472,892 | +52.08(+11.87%) |
Feb 11, 2021 | 441.76 | 444.22 | 433.38 | 438.93 | 926,164 | +1.19(+0.27%) |
Feb 10, 2021 | 438.69 | 447.98 | 436.20 | 437.74 | 1,042,545 | -2.92(-0.66%) |
Feb 09, 2021 | 437.74 | 441.44 | 430.05 | 440.66 | 942,739 | +1.89(+0.43%) |
Feb 08, 2021 | 420.66 | 439.07 | 419.28 | 438.77 | 1,160,466 | +21.55(+5.16%) |
Feb 05, 2021 | 420.14 | 420.70 | 411.04 | 417.23 | 814,278 | +0.26(+0.06%) |
Feb 04, 2021 | 413.80 | 420.23 | 407.88 | 416.96 | 804,589 | +8.21(+2.01%) |
Feb 03, 2021 | 428.15 | 428.50 | 408.27 | 408.75 | 988,133 | -19.50(-4.55%) |
Feb 02, 2021 | 432.72 | 440.66 | 420.66 | 428.26 | 954,757 | -3.04(-0.71%) |
Feb 01, 2021 | 415.51 | 438.00 | 415.51 | 431.30 | 1,161,213 | +16.48(+3.97%) |
Jan 29, 2021 | 423.16 | 427.26 | 414.12 | 414.82 | 1,407,948 | -11.46(-2.69%) |
Jan 28, 2021 | 422.12 | 441.32 | 421.17 | 426.28 | 1,542,740 | +5.97(+1.42%) |
Jan 27, 2021 | 401.95 | 423.09 | 395.76 | 420.31 | 2,290,373 | +11.22(+2.74%) |
Jan 26, 2021 | 407.54 | 414.32 | 404.95 | 409.10 | 1,159,556 | -0.44(-0.11%) |
Jan 25, 2021 | 395.93 | 414.12 | 395.61 | 409.53 | 1,747,847 | +14.35(+3.63%) |
Jan 22, 2021 | 389.75 | 397.68 | 387.40 | 395.19 | 825,998 | +1.34(+0.34%) |
Jan 21, 2021 | 392.02 | 396.04 | 384.24 | 393.84 | 1,099,146 | +1.29(+0.33%) |
Jan 20, 2021 | 379.33 | 393.06 | 379.33 | 392.55 | 1,418,493 | +12.97(+3.42%) |
Jan 19, 2021 | 372.06 | 380.19 | 369.62 | 379.58 | 1,173,942 | +13.48(+3.68%) |
Jan 15, 2021 | 361.13 | 385.21 | 359.95 | 366.10 | 1,925,855 | +5.16(+1.43%) |
Jan 14, 2021 | 354.11 | 362.16 | 352.16 | 360.93 | 884,392 | +8.79(+2.50%) |
Jan 13, 2021 | 352.01 | 353.40 | 349.53 | 352.14 | 1,470,231 | +0.70(+0.20%) |
Jan 12, 2021 | 360.75 | 362.60 | 349.24 | 351.44 | 1,306,009 | -10.89(-3.01%) |
Jan 11, 2021 | 369.31 | 372.08 | 346.30 | 362.33 | 1,987,303 | -6.94(-1.88%) |
Jan 08, 2021 | 374.10 | 376.61 | 364.79 | 369.27 | 1,087,418 | -2.72(-0.73%) |
Jan 07, 2021 | 366.42 | 373.80 | 366.39 | 371.99 | 826,237 | +5.70(+1.56%) |
Jan 06, 2021 | 357.42 | 370.20 | 355.06 | 366.29 | 1,027,719 | +1.60(+0.44%) |
Jan 05, 2021 | 355.32 | 364.71 | 353.86 | 364.69 | 845,105 | +6.95(+1.94%) |