Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 379.36 | 381.93 | 379.35 | 380.34 | 5,471,722 | +1.48(+0.39%) |
Mar 30, 2021 | 378.51 | 379.46 | 377.16 | 378.86 | 3,777,660 | -0.94(-0.25%) |
Mar 29, 2021 | 378.46 | 380.70 | 376.94 | 379.79 | 3,971,950 | -0.19(-0.05%) |
Mar 26, 2021 | 375.14 | 380.40 | 374.54 | 379.98 | 3,792,561 | +6.05(+1.62%) |
Mar 25, 2021 | 370.39 | 374.77 | 368.41 | 373.93 | 5,827,523 | +2.12(+0.57%) |
Mar 24, 2021 | 375.20 | 376.89 | 371.81 | 371.81 | 6,923,120 | -1.91(-0.51%) |
Mar 23, 2021 | 376.08 | 377.56 | 372.95 | 373.72 | 6,131,193 | -2.94(-0.78%) |
Mar 22, 2021 | 374.30 | 378.14 | 374.24 | 376.66 | 3,979,012 | +2.95(+0.79%) |
Mar 19, 2021 | 374.16 | 375.74 | 371.53 | 373.70 | 6,392,236 | -0.70(-0.19%) |
Mar 18, 2021 | 377.32 | 379.46 | 373.75 | 374.40 | 5,065,693 | -5.55(-1.46%) |
Mar 17, 2021 | 377.36 | 380.80 | 376.19 | 379.95 | 4,727,943 | +1.24(+0.33%) |
Mar 16, 2021 | 379.81 | 380.53 | 377.88 | 378.71 | 3,906,058 | -0.53(-0.14%) |
Mar 15, 2021 | 377.17 | 379.44 | 374.99 | 379.24 | 2,445,255 | +2.29(+0.61%) |
Mar 12, 2021 | 375.01 | 377.06 | 374.15 | 376.95 | 3,556,933 | +0.59(+0.16%) |
Mar 11, 2021 | 375.16 | 378.41 | 374.69 | 376.36 | 2,954,773 | +3.83(+1.03%) |
Mar 10, 2021 | 372.72 | 374.34 | 371.27 | 372.53 | 3,593,608 | +2.27(+0.61%) |
Mar 09, 2021 | 369.04 | 372.91 | 368.55 | 370.26 | 3,763,009 | +5.14(+1.41%) |
Mar 08, 2021 | 367.87 | 370.78 | 364.78 | 365.12 | 4,075,072 | -1.79(-0.49%) |
Mar 05, 2021 | 363.86 | 368.00 | 356.38 | 366.91 | 6,838,479 | +6.64(+1.84%) |
Mar 04, 2021 | 364.58 | 367.25 | 355.66 | 360.27 | 7,912,523 | -4.52(-1.24%) |
Mar 03, 2021 | 369.01 | 369.94 | 364.68 | 364.79 | 5,659,447 | -4.94(-1.33%) |
Mar 02, 2021 | 372.86 | 373.05 | 369.48 | 369.72 | 4,719,284 | -2.87(-0.77%) |
Mar 01, 2021 | 368.92 | 373.88 | 368.76 | 372.59 | 4,093,664 | +8.82(+2.43%) |
Feb 26, 2021 | 367.60 | 368.77 | 361.71 | 363.77 | 6,769,423 | -1.92(-0.52%) |
Feb 25, 2021 | 373.38 | 374.78 | 364.17 | 365.68 | 6,495,708 | -8.99(-2.40%) |
Feb 24, 2021 | 369.44 | 375.11 | 368.50 | 374.67 | 3,549,963 | +4.07(+1.10%) |
Feb 23, 2021 | 367.88 | 371.97 | 363.62 | 370.60 | 4,646,897 | +0.39(+0.11%) |
Feb 22, 2021 | 370.18 | 372.64 | 369.91 | 370.21 | 3,010,152 | -2.84(-0.76%) |
Feb 19, 2021 | 375.03 | 375.26 | 372.59 | 373.05 | 3,202,205 | -0.70(-0.19%) |
Feb 18, 2021 | 372.58 | 374.46 | 370.86 | 373.75 | 2,980,607 | -1.59(-0.42%) |
Feb 17, 2021 | 373.42 | 375.51 | 372.37 | 375.34 | 2,539,823 | +0.05(+0.01%) |
Feb 16, 2021 | 376.84 | 376.99 | 374.50 | 375.30 | 2,492,951 | -0.30(-0.08%) |
Feb 12, 2021 | 372.85 | 375.78 | 372.79 | 375.59 | 2,042,203 | +1.87(+0.50%) |
Feb 11, 2021 | 374.25 | 374.61 | 371.21 | 373.72 | 3,266,806 | +0.63(+0.17%) |
Feb 10, 2021 | 375.04 | 375.16 | 370.65 | 373.10 | 2,689,678 | -0.15(-0.04%) |
Feb 09, 2021 | 372.67 | 373.85 | 368.11 | 373.25 | 4,958,494 | -0.31(-0.08%) |
Feb 08, 2021 | 372.31 | 373.56 | 371.48 | 373.56 | 3,476,976 | +2.79(+0.75%) |
Feb 05, 2021 | 371.31 | 371.50 | 369.66 | 370.77 | 2,686,695 | +1.45(+0.39%) |
Feb 04, 2021 | 366.29 | 369.36 | 366.08 | 369.32 | 2,056,036 | +4.13(+1.13%) |
Feb 03, 2021 | 365.77 | 366.95 | 363.90 | 365.19 | 3,404,483 | +0.29(+0.08%) |
Feb 02, 2021 | 363.06 | 366.50 | 363.00 | 364.90 | 3,849,842 | +5.11(+1.42%) |
Feb 01, 2021 | 357.48 | 360.89 | 355.12 | 359.79 | 4,608,317 | +5.79(+1.64%) |
Jan 29, 2021 | 359.28 | 360.18 | 352.22 | 354.00 | 5,249,026 | -7.18(-1.99%) |
Jan 28, 2021 | 359.95 | 365.26 | 359.51 | 361.18 | 5,955,730 | +3.03(+0.85%) |
Jan 27, 2021 | 363.63 | 363.70 | 355.82 | 358.14 | 5,859,349 | -8.96(-2.44%) |
Jan 26, 2021 | 368.57 | 368.94 | 366.85 | 367.10 | 2,325,288 | -0.54(-0.15%) |
Jan 25, 2021 | 366.96 | 367.97 | 361.97 | 367.64 | 4,081,888 | +1.46(+0.40%) |
Jan 22, 2021 | 365.63 | 367.32 | 365.18 | 366.19 | 3,924,884 | -1.25(-0.34%) |
Jan 21, 2021 | 367.69 | 368.16 | 366.53 | 367.44 | 3,731,968 | +0.32(+0.09%) |
Jan 20, 2021 | 364.48 | 367.98 | 364.09 | 367.11 | 3,598,865 | +4.98(+1.38%) |
Jan 19, 2021 | 361.82 | 362.66 | 360.32 | 362.13 | 7,451,125 | +2.81(+0.78%) |
Jan 15, 2021 | 360.26 | 361.05 | 357.39 | 359.32 | 10,686,646 | -2.61(-0.72%) |
Jan 14, 2021 | 363.95 | 364.49 | 361.54 | 361.93 | 7,344,906 | -1.26(-0.35%) |
Jan 13, 2021 | 362.19 | 364.21 | 361.36 | 363.19 | 3,942,372 | +0.91(+0.25%) |
Jan 12, 2021 | 362.27 | 363.25 | 359.96 | 362.27 | 3,665,401 | +0.06(+0.02%) |
Jan 11, 2021 | 361.35 | 363.91 | 361.25 | 362.21 | 3,527,029 | -2.38(-0.65%) |
Jan 08, 2021 | 364.00 | 364.81 | 360.64 | 364.60 | 3,568,477 | +2.07(+0.57%) |
Jan 07, 2021 | 359.67 | 363.28 | 359.49 | 362.53 | 6,345,961 | +5.29(+1.48%) |
Jan 06, 2021 | 353.52 | 360.53 | 352.99 | 357.24 | 4,551,820 | +2.14(+0.60%) |
Jan 05, 2021 | 352.02 | 356.20 | 352.02 | 355.10 | 4,517,326 | +2.33(+0.66%) |