Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 330.90 | 330.90 | 284.60 | 287.78 | 836,403 | -48.91(-14.53%) |
Mar 30, 2021 | 362.06 | 366.19 | 331.02 | 336.69 | 225,982 | -26.80(-7.37%) |
Mar 29, 2021 | 376.13 | 387.63 | 355.99 | 363.49 | 181,024 | -12.64(-3.36%) |
Mar 26, 2021 | 335.25 | 382.03 | 335.02 | 376.13 | 384,667 | +46.62(+14.15%) |
Mar 25, 2021 | 315.62 | 329.93 | 314.82 | 329.51 | 79,801 | +11.65(+3.67%) |
Mar 24, 2021 | 330.34 | 332.94 | 317.29 | 317.86 | 84,683 | -13.02(-3.94%) |
Mar 23, 2021 | 335.32 | 337.61 | 327.93 | 330.88 | 99,968 | -3.29(-0.98%) |
Mar 22, 2021 | 334.21 | 337.61 | 331.06 | 334.17 | 78,139 | +2.89(+0.87%) |
Mar 19, 2021 | 327.09 | 336.88 | 327.09 | 331.28 | 185,855 | +5.45(+1.67%) |
Mar 18, 2021 | 332.83 | 335.17 | 324.51 | 325.83 | 49,392 | -9.85(-2.93%) |
Mar 17, 2021 | 333.57 | 336.89 | 325.25 | 335.68 | 77,918 | -0.10(-0.03%) |
Mar 16, 2021 | 328.05 | 340.18 | 328.05 | 335.77 | 86,792 | +7.02(+2.14%) |
Mar 15, 2021 | 327.82 | 330.31 | 324.51 | 328.75 | 79,544 | +4.32(+1.33%) |
Mar 12, 2021 | 323.17 | 326.70 | 321.03 | 324.43 | 54,937 | +0.06(+0.02%) |
Mar 11, 2021 | 326.24 | 330.96 | 320.70 | 324.37 | 127,456 | +4.95(+1.55%) |
Mar 10, 2021 | 325.79 | 327.98 | 315.25 | 319.42 | 76,433 | -1.06(-0.33%) |
Mar 09, 2021 | 317.78 | 326.01 | 316.37 | 320.48 | 97,269 | +8.64(+2.77%) |
Mar 08, 2021 | 309.05 | 319.32 | 305.56 | 311.84 | 92,750 | +4.01(+1.30%) |
Mar 05, 2021 | 302.86 | 308.45 | 287.21 | 307.82 | 80,126 | +5.66(+1.87%) |
Mar 04, 2021 | 316.32 | 317.40 | 297.50 | 302.16 | 125,241 | -13.22(-4.19%) |
Mar 03, 2021 | 316.60 | 317.75 | 309.72 | 315.38 | 119,053 | -1.61(-0.51%) |
Mar 02, 2021 | 328.01 | 328.01 | 315.55 | 316.99 | 78,118 | -8.57(-2.63%) |
Mar 01, 2021 | 311.21 | 327.99 | 311.21 | 325.56 | 116,731 | +17.89(+5.81%) |
Feb 26, 2021 | 310.64 | 315.28 | 305.61 | 307.67 | 85,827 | -2.30(-0.74%) |
Feb 25, 2021 | 306.78 | 314.62 | 306.59 | 309.97 | 136,599 | +0.79(+0.26%) |
Feb 24, 2021 | 318.66 | 318.66 | 307.96 | 309.18 | 154,180 | -7.00(-2.22%) |
Feb 23, 2021 | 318.48 | 322.94 | 301.58 | 316.18 | 156,176 | -7.75(-2.39%) |
Feb 22, 2021 | 332.44 | 332.87 | 320.88 | 323.93 | 80,577 | -9.87(-2.96%) |
Feb 19, 2021 | 329.94 | 336.83 | 327.60 | 333.80 | 74,114 | +6.68(+2.04%) |
Feb 18, 2021 | 330.92 | 330.92 | 322.61 | 327.12 | 89,904 | -6.75(-2.02%) |
Feb 17, 2021 | 336.05 | 336.27 | 326.08 | 333.87 | 72,944 | -2.92(-0.87%) |
Feb 16, 2021 | 339.20 | 339.20 | 328.26 | 336.80 | 73,564 | -4.67(-1.37%) |
Feb 12, 2021 | 343.93 | 346.60 | 339.62 | 341.47 | 51,413 | -2.13(-0.62%) |
Feb 11, 2021 | 339.30 | 343.68 | 335.70 | 343.60 | 79,569 | +6.76(+2.01%) |
Feb 10, 2021 | 347.89 | 349.70 | 331.69 | 336.83 | 112,799 | -7.26(-2.11%) |
Feb 09, 2021 | 336.31 | 349.50 | 336.02 | 344.09 | 113,207 | +10.05(+3.01%) |
Feb 08, 2021 | 330.12 | 340.58 | 326.24 | 334.04 | 117,782 | +7.36(+2.25%) |
Feb 05, 2021 | 331.82 | 340.68 | 319.81 | 326.68 | 233,695 | +24.15(+7.98%) |
Feb 04, 2021 | 294.46 | 303.43 | 292.18 | 302.53 | 137,578 | +9.91(+3.39%) |
Feb 03, 2021 | 293.43 | 296.64 | 285.39 | 292.62 | 84,881 | -0.94(-0.32%) |
Feb 02, 2021 | 310.26 | 310.26 | 282.90 | 293.56 | 176,014 | -14.37(-4.67%) |
Feb 01, 2021 | 297.65 | 312.45 | 297.32 | 307.93 | 192,932 | +11.14(+3.75%) |
Jan 29, 2021 | 284.69 | 299.42 | 283.56 | 296.79 | 165,828 | +9.08(+3.15%) |
Jan 28, 2021 | 289.09 | 311.84 | 280.94 | 287.72 | 250,196 | -3.78(-1.30%) |
Jan 27, 2021 | 263.19 | 294.26 | 262.01 | 291.49 | 249,314 | +25.80(+9.71%) |
Jan 26, 2021 | 259.06 | 265.91 | 256.49 | 265.70 | 102,245 | +5.77(+2.22%) |
Jan 25, 2021 | 257.90 | 262.10 | 253.60 | 259.92 | 113,603 | +4.61(+1.80%) |
Jan 22, 2021 | 250.55 | 258.65 | 250.55 | 255.32 | 103,253 | +2.69(+1.06%) |
Jan 21, 2021 | 249.03 | 252.64 | 245.32 | 252.63 | 115,217 | +4.24(+1.71%) |
Jan 20, 2021 | 242.94 | 249.04 | 242.79 | 248.39 | 145,747 | +6.33(+2.62%) |
Jan 19, 2021 | 240.89 | 244.58 | 239.12 | 242.06 | 140,954 | +3.76(+1.58%) |
Jan 15, 2021 | 232.55 | 239.83 | 227.53 | 238.30 | 175,375 | +4.01(+1.71%) |
Jan 14, 2021 | 235.50 | 241.88 | 233.20 | 234.29 | 120,858 | -0.61(-0.26%) |
Jan 13, 2021 | 245.15 | 246.21 | 233.59 | 234.90 | 115,728 | -9.13(-3.74%) |
Jan 12, 2021 | 241.51 | 246.69 | 241.31 | 244.02 | 90,326 | -4.07(-1.64%) |
Jan 11, 2021 | 245.13 | 249.60 | 243.32 | 248.09 | 110,260 | +0.43(+0.18%) |
Jan 08, 2021 | 248.62 | 252.68 | 243.32 | 247.66 | 126,187 | -0.59(-0.24%) |
Jan 07, 2021 | 258.20 | 261.94 | 246.00 | 248.25 | 170,193 | -9.77(-3.79%) |
Jan 06, 2021 | 263.85 | 266.52 | 256.44 | 258.02 | 127,156 | -9.88(-3.69%) |
Jan 05, 2021 | 261.86 | 269.77 | 260.41 | 267.89 | 102,499 | +6.98(+2.67%) |