Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 329.58 | 329.58 | 283.46 | 286.63 | 839,752 | -48.72(-14.53%) |
Mar 30, 2021 | 360.62 | 364.73 | 329.70 | 335.35 | 226,887 | -26.69(-7.37%) |
Mar 29, 2021 | 374.63 | 386.09 | 354.56 | 362.04 | 181,748 | -12.59(-3.36%) |
Mar 26, 2021 | 333.92 | 380.51 | 333.68 | 374.63 | 386,208 | +46.43(+14.15%) |
Mar 25, 2021 | 314.36 | 328.61 | 313.56 | 328.20 | 80,121 | +11.61(+3.67%) |
Mar 24, 2021 | 329.02 | 331.61 | 316.02 | 316.59 | 85,023 | -12.97(-3.94%) |
Mar 23, 2021 | 333.98 | 336.26 | 326.62 | 329.56 | 100,368 | -3.28(-0.98%) |
Mar 22, 2021 | 332.88 | 336.26 | 329.74 | 332.84 | 78,451 | +2.88(+0.87%) |
Mar 19, 2021 | 325.79 | 335.54 | 325.79 | 329.96 | 186,599 | +5.43(+1.67%) |
Mar 18, 2021 | 331.50 | 333.83 | 323.21 | 324.53 | 49,589 | -9.81(-2.93%) |
Mar 17, 2021 | 332.24 | 335.55 | 323.95 | 334.34 | 78,230 | -0.10(-0.03%) |
Mar 16, 2021 | 326.74 | 338.83 | 326.74 | 334.44 | 87,139 | +7.00(+2.14%) |
Mar 15, 2021 | 326.52 | 329.00 | 323.21 | 327.44 | 79,863 | +4.30(+1.33%) |
Mar 12, 2021 | 321.88 | 325.40 | 319.75 | 323.13 | 55,157 | +0.06(+0.02%) |
Mar 11, 2021 | 324.94 | 329.64 | 319.43 | 323.08 | 127,966 | +4.93(+1.55%) |
Mar 10, 2021 | 324.49 | 326.67 | 314.00 | 318.15 | 76,740 | -1.06(-0.33%) |
Mar 09, 2021 | 316.51 | 324.71 | 315.11 | 319.20 | 97,659 | +8.61(+2.77%) |
Mar 08, 2021 | 307.82 | 318.05 | 304.34 | 310.60 | 93,121 | +4.00(+1.30%) |
Mar 05, 2021 | 301.65 | 307.22 | 286.06 | 306.60 | 80,447 | +5.64(+1.87%) |
Mar 04, 2021 | 315.06 | 316.14 | 296.32 | 300.96 | 125,742 | -13.16(-4.19%) |
Mar 03, 2021 | 315.34 | 316.49 | 308.48 | 314.12 | 119,529 | -1.61(-0.51%) |
Mar 02, 2021 | 326.70 | 326.70 | 314.29 | 315.73 | 78,431 | -8.53(-2.63%) |
Mar 01, 2021 | 309.97 | 326.68 | 309.97 | 324.26 | 117,198 | +17.81(+5.81%) |
Feb 26, 2021 | 309.40 | 314.02 | 304.39 | 306.44 | 86,170 | -2.29(-0.74%) |
Feb 25, 2021 | 305.56 | 313.36 | 305.37 | 308.73 | 137,146 | +0.79(+0.26%) |
Feb 24, 2021 | 317.39 | 317.39 | 306.73 | 307.94 | 154,797 | -6.98(-2.22%) |
Feb 23, 2021 | 317.21 | 321.65 | 300.38 | 314.92 | 156,802 | -7.72(-2.39%) |
Feb 22, 2021 | 331.12 | 331.54 | 319.60 | 322.63 | 80,899 | -9.83(-2.96%) |
Feb 19, 2021 | 328.62 | 335.49 | 326.29 | 332.46 | 74,410 | +6.65(+2.04%) |
Feb 18, 2021 | 329.60 | 329.60 | 321.32 | 325.81 | 90,264 | -6.73(-2.02%) |
Feb 17, 2021 | 334.71 | 334.93 | 324.78 | 332.54 | 73,236 | -2.91(-0.87%) |
Feb 16, 2021 | 337.85 | 337.85 | 326.95 | 335.45 | 73,859 | -4.65(-1.37%) |
Feb 12, 2021 | 342.55 | 345.22 | 338.27 | 340.10 | 51,619 | -2.12(-0.62%) |
Feb 11, 2021 | 337.95 | 342.30 | 334.36 | 342.23 | 79,888 | +6.74(+2.01%) |
Feb 10, 2021 | 346.51 | 348.30 | 330.36 | 335.49 | 113,251 | -7.23(-2.11%) |
Feb 09, 2021 | 334.97 | 348.10 | 334.68 | 342.72 | 113,660 | +10.01(+3.01%) |
Feb 08, 2021 | 328.80 | 339.22 | 324.94 | 332.71 | 118,254 | +7.33(+2.25%) |
Feb 05, 2021 | 330.50 | 339.32 | 318.54 | 325.37 | 234,631 | +24.05(+7.98%) |
Feb 04, 2021 | 293.29 | 302.22 | 291.01 | 301.32 | 138,129 | +9.87(+3.39%) |
Feb 03, 2021 | 292.26 | 295.46 | 284.25 | 291.45 | 85,221 | -0.94(-0.32%) |
Feb 02, 2021 | 309.03 | 309.03 | 281.77 | 292.39 | 176,719 | -14.31(-4.67%) |
Feb 01, 2021 | 296.46 | 311.21 | 296.14 | 306.70 | 193,705 | +11.09(+3.75%) |
Jan 29, 2021 | 283.56 | 298.23 | 282.43 | 295.61 | 166,492 | +9.04(+3.16%) |
Jan 28, 2021 | 287.94 | 310.59 | 279.82 | 286.57 | 251,198 | -3.76(-1.30%) |
Jan 27, 2021 | 262.14 | 293.08 | 260.96 | 290.33 | 250,312 | +25.69(+9.71%) |
Jan 26, 2021 | 258.02 | 264.85 | 255.47 | 264.64 | 102,654 | +5.75(+2.22%) |
Jan 25, 2021 | 256.87 | 261.06 | 252.59 | 258.89 | 114,058 | +4.59(+1.80%) |
Jan 22, 2021 | 249.55 | 257.62 | 249.55 | 254.30 | 103,667 | +2.68(+1.06%) |
Jan 21, 2021 | 248.04 | 251.63 | 244.35 | 251.62 | 115,678 | +4.22(+1.71%) |
Jan 20, 2021 | 241.98 | 248.05 | 241.82 | 247.40 | 146,331 | +6.31(+2.62%) |
Jan 19, 2021 | 239.93 | 243.61 | 238.16 | 241.09 | 141,518 | +3.74(+1.58%) |
Jan 15, 2021 | 231.62 | 238.88 | 226.62 | 237.35 | 176,077 | +3.99(+1.71%) |
Jan 14, 2021 | 234.57 | 240.91 | 232.27 | 233.36 | 121,342 | -0.60(-0.26%) |
Jan 13, 2021 | 244.17 | 245.23 | 232.66 | 233.96 | 116,191 | -9.09(-3.74%) |
Jan 12, 2021 | 240.55 | 245.71 | 240.34 | 243.05 | 90,688 | -4.05(-1.64%) |
Jan 11, 2021 | 244.16 | 248.61 | 242.35 | 247.10 | 110,701 | +0.43(+0.18%) |
Jan 08, 2021 | 247.63 | 251.67 | 242.35 | 246.67 | 126,692 | -0.59(-0.24%) |
Jan 07, 2021 | 257.17 | 260.89 | 245.02 | 247.25 | 170,874 | -9.73(-3.79%) |
Jan 06, 2021 | 262.79 | 265.46 | 255.41 | 256.99 | 127,665 | -9.84(-3.69%) |
Jan 05, 2021 | 260.82 | 268.70 | 259.37 | 266.82 | 102,909 | +6.95(+2.67%) |