Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 407.25 | 413.55 | 405.09 | 407.65 | 406,605 | +1.72(+0.42%) |
Mar 30, 2021 | 410.50 | 411.49 | 402.74 | 405.93 | 301,931 | -8.61(-2.08%) |
Mar 29, 2021 | 411.61 | 416.69 | 406.69 | 414.55 | 329,160 | +1.46(+0.35%) |
Mar 26, 2021 | 401.06 | 413.56 | 400.51 | 413.09 | 416,140 | +12.47(+3.11%) |
Mar 25, 2021 | 411.25 | 412.13 | 397.26 | 400.62 | 398,339 | -11.65(-2.83%) |
Mar 24, 2021 | 409.29 | 413.91 | 406.01 | 412.27 | 394,521 | +3.18(+0.78%) |
Mar 23, 2021 | 405.80 | 412.38 | 402.07 | 409.09 | 374,329 | +1.36(+0.33%) |
Mar 22, 2021 | 397.95 | 408.07 | 397.95 | 407.73 | 489,603 | +8.75(+2.19%) |
Mar 19, 2021 | 395.56 | 403.64 | 395.45 | 398.98 | 733,336 | +4.61(+1.17%) |
Mar 18, 2021 | 398.18 | 399.65 | 392.41 | 394.37 | 376,524 | -7.34(-1.83%) |
Mar 17, 2021 | 403.38 | 404.86 | 395.88 | 401.71 | 361,404 | -3.31(-0.82%) |
Mar 16, 2021 | 409.36 | 414.77 | 401.60 | 405.03 | 393,914 | -2.89(-0.71%) |
Mar 15, 2021 | 402.88 | 408.58 | 397.46 | 407.92 | 335,146 | +2.94(+0.72%) |
Mar 12, 2021 | 398.18 | 405.07 | 392.80 | 404.98 | 581,321 | +6.29(+1.58%) |
Mar 11, 2021 | 399.93 | 402.21 | 392.80 | 398.69 | 485,678 | +0.23(+0.06%) |
Mar 10, 2021 | 407.37 | 409.92 | 398.15 | 398.45 | 309,316 | -4.57(-1.13%) |
Mar 09, 2021 | 395.72 | 405.24 | 393.82 | 403.02 | 521,997 | +11.56(+2.95%) |
Mar 08, 2021 | 402.51 | 402.81 | 391.05 | 391.46 | 631,561 | -11.75(-2.92%) |
Mar 05, 2021 | 400.44 | 404.99 | 388.92 | 403.22 | 651,877 | +5.56(+1.40%) |
Mar 04, 2021 | 396.10 | 403.37 | 391.00 | 397.66 | 812,480 | -0.70(-0.18%) |
Mar 03, 2021 | 404.86 | 410.87 | 398.08 | 398.36 | 834,365 | -8.84(-2.17%) |
Mar 02, 2021 | 408.35 | 417.65 | 399.00 | 407.20 | 746,961 | -1.19(-0.29%) |
Mar 01, 2021 | 406.50 | 410.67 | 401.57 | 408.38 | 352,679 | +5.36(+1.33%) |
Feb 26, 2021 | 399.44 | 408.92 | 398.08 | 403.02 | 680,985 | +7.99(+2.02%) |
Feb 25, 2021 | 406.21 | 408.83 | 389.39 | 395.03 | 932,234 | -10.63(-2.62%) |
Feb 24, 2021 | 400.45 | 405.97 | 394.21 | 405.66 | 494,354 | +2.02(+0.50%) |
Feb 23, 2021 | 400.45 | 404.97 | 393.45 | 403.64 | 376,562 | +1.51(+0.37%) |
Feb 22, 2021 | 415.74 | 417.81 | 400.67 | 402.13 | 479,684 | -18.83(-4.47%) |
Feb 19, 2021 | 427.24 | 430.58 | 420.00 | 420.96 | 530,615 | -4.45(-1.05%) |
Feb 18, 2021 | 427.80 | 432.09 | 424.29 | 425.42 | 403,439 | -0.96(-0.23%) |
Feb 17, 2021 | 423.62 | 429.67 | 422.27 | 426.38 | 409,915 | -1.55(-0.36%) |
Feb 16, 2021 | 426.25 | 432.47 | 423.60 | 427.93 | 625,580 | +5.97(+1.41%) |
Feb 12, 2021 | 411.55 | 422.38 | 411.55 | 421.96 | 305,705 | +7.68(+1.85%) |
Feb 11, 2021 | 409.59 | 415.12 | 404.28 | 414.29 | 434,551 | +6.99(+1.72%) |
Feb 10, 2021 | 409.67 | 409.67 | 397.77 | 407.30 | 487,360 | +1.64(+0.40%) |
Feb 09, 2021 | 410.88 | 416.62 | 402.37 | 405.66 | 429,102 | -4.62(-1.13%) |
Feb 08, 2021 | 418.78 | 421.92 | 407.58 | 410.28 | 346,442 | -6.87(-1.65%) |
Feb 05, 2021 | 417.48 | 420.56 | 415.14 | 417.15 | 453,458 | -0.37(-0.09%) |
Feb 04, 2021 | 405.80 | 420.05 | 405.80 | 417.52 | 471,128 | +12.93(+3.20%) |
Feb 03, 2021 | 410.91 | 414.19 | 403.33 | 404.59 | 643,065 | -8.02(-1.94%) |
Feb 02, 2021 | 407.66 | 419.56 | 406.17 | 412.61 | 767,534 | +8.62(+2.13%) |
Feb 01, 2021 | 393.19 | 405.62 | 388.62 | 403.99 | 737,909 | +20.33(+5.30%) |
Jan 29, 2021 | 381.38 | 386.18 | 369.04 | 383.65 | 928,656 | +0.07(+0.02%) |
Jan 28, 2021 | 374.09 | 389.06 | 368.81 | 383.59 | 1,171,378 | +1.83(+0.48%) |
Jan 27, 2021 | 387.74 | 391.78 | 379.19 | 381.75 | 711,594 | -10.94(-2.79%) |
Jan 26, 2021 | 394.43 | 395.75 | 386.29 | 392.69 | 1,014,991 | +1.09(+0.28%) |
Jan 25, 2021 | 399.77 | 402.75 | 388.37 | 391.60 | 691,359 | -8.14(-2.04%) |
Jan 22, 2021 | 402.28 | 404.31 | 397.76 | 399.75 | 418,838 | -2.40(-0.60%) |
Jan 21, 2021 | 406.66 | 409.56 | 401.99 | 402.14 | 424,834 | -4.05(-1.00%) |
Jan 20, 2021 | 400.67 | 410.89 | 396.78 | 406.19 | 506,058 | +6.83(+1.71%) |
Jan 19, 2021 | 403.70 | 404.22 | 394.45 | 399.36 | 876,987 | -3.71(-0.92%) |
Jan 15, 2021 | 396.87 | 404.84 | 392.14 | 403.07 | 841,076 | +5.61(+1.41%) |
Jan 14, 2021 | 426.45 | 428.93 | 396.77 | 397.46 | 837,868 | -28.03(-6.59%) |
Jan 13, 2021 | 439.97 | 440.63 | 422.75 | 425.49 | 426,563 | -14.35(-3.26%) |
Jan 12, 2021 | 437.21 | 442.38 | 435.90 | 439.84 | 403,512 | +1.36(+0.31%) |
Jan 11, 2021 | 437.90 | 441.76 | 432.75 | 438.48 | 286,299 | -0.86(-0.20%) |
Jan 08, 2021 | 430.58 | 440.68 | 430.57 | 439.35 | 314,360 | +8.77(+2.04%) |
Jan 07, 2021 | 424.98 | 433.83 | 423.41 | 430.57 | 403,063 | +8.22(+1.95%) |
Jan 06, 2021 | 417.91 | 426.27 | 411.39 | 422.35 | 443,072 | +3.69(+0.88%) |
Jan 05, 2021 | 423.97 | 427.13 | 413.89 | 418.66 | 329,105 | -6.08(-1.43%) |