Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 329.50 | 329.50 | 283.39 | 286.56 | 839,951 | -48.70(-14.53%) |
Mar 30, 2021 | 360.53 | 364.64 | 329.62 | 335.27 | 226,941 | -26.69(-7.37%) |
Mar 29, 2021 | 374.54 | 386.00 | 354.48 | 361.95 | 181,791 | -12.58(-3.36%) |
Mar 26, 2021 | 333.84 | 380.42 | 333.60 | 374.54 | 386,299 | +46.42(+14.15%) |
Mar 25, 2021 | 314.29 | 328.53 | 313.49 | 328.12 | 80,140 | +11.60(+3.67%) |
Mar 24, 2021 | 328.95 | 331.53 | 315.95 | 316.52 | 85,043 | -12.97(-3.94%) |
Mar 23, 2021 | 333.90 | 336.18 | 326.55 | 329.49 | 100,392 | -3.28(-0.98%) |
Mar 22, 2021 | 332.80 | 336.18 | 329.66 | 332.76 | 78,470 | +2.88(+0.87%) |
Mar 19, 2021 | 325.71 | 335.46 | 325.71 | 329.88 | 186,643 | +5.43(+1.67%) |
Mar 18, 2021 | 331.43 | 333.75 | 323.13 | 324.45 | 49,601 | -9.81(-2.93%) |
Mar 17, 2021 | 332.17 | 335.47 | 323.88 | 334.26 | 78,248 | -0.10(-0.03%) |
Mar 16, 2021 | 326.66 | 338.75 | 326.66 | 334.36 | 87,160 | +6.99(+2.14%) |
Mar 15, 2021 | 326.44 | 328.92 | 323.13 | 327.36 | 79,882 | +4.30(+1.33%) |
Mar 12, 2021 | 321.80 | 325.32 | 319.68 | 323.06 | 55,170 | +0.06(+0.02%) |
Mar 11, 2021 | 324.86 | 329.56 | 319.35 | 323.00 | 127,997 | +4.93(+1.55%) |
Mar 10, 2021 | 324.41 | 326.59 | 313.92 | 318.07 | 76,758 | -1.06(-0.33%) |
Mar 09, 2021 | 316.44 | 324.63 | 315.04 | 319.13 | 97,682 | +8.61(+2.77%) |
Mar 08, 2021 | 307.75 | 317.98 | 304.27 | 310.52 | 93,143 | +4.00(+1.30%) |
Mar 05, 2021 | 301.58 | 307.15 | 286.00 | 306.52 | 80,466 | +5.64(+1.87%) |
Mar 04, 2021 | 314.99 | 316.06 | 296.25 | 300.89 | 125,772 | -13.16(-4.19%) |
Mar 03, 2021 | 315.27 | 316.41 | 308.41 | 314.05 | 119,558 | -1.60(-0.51%) |
Mar 02, 2021 | 326.62 | 326.62 | 314.22 | 315.65 | 78,449 | -8.53(-2.63%) |
Mar 01, 2021 | 309.90 | 326.60 | 309.90 | 324.18 | 117,226 | +17.81(+5.81%) |
Feb 26, 2021 | 309.33 | 313.95 | 304.32 | 306.37 | 86,191 | -2.29(-0.74%) |
Feb 25, 2021 | 305.49 | 313.29 | 305.30 | 308.66 | 137,178 | +0.79(+0.26%) |
Feb 24, 2021 | 317.31 | 317.31 | 306.66 | 307.87 | 154,834 | -6.97(-2.22%) |
Feb 23, 2021 | 317.13 | 321.58 | 300.31 | 314.84 | 156,839 | -7.72(-2.39%) |
Feb 22, 2021 | 331.04 | 331.46 | 319.52 | 322.56 | 80,918 | -9.83(-2.96%) |
Feb 19, 2021 | 328.54 | 335.41 | 326.21 | 332.39 | 74,428 | +6.65(+2.04%) |
Feb 18, 2021 | 329.52 | 329.52 | 321.24 | 325.74 | 90,285 | -6.73(-2.02%) |
Feb 17, 2021 | 334.63 | 334.86 | 324.70 | 332.46 | 73,254 | -2.91(-0.87%) |
Feb 16, 2021 | 337.77 | 337.77 | 326.87 | 335.37 | 73,876 | -4.65(-1.37%) |
Feb 12, 2021 | 342.47 | 345.13 | 338.19 | 340.02 | 51,631 | -2.12(-0.62%) |
Feb 11, 2021 | 337.87 | 342.22 | 334.28 | 342.15 | 79,907 | +6.74(+2.01%) |
Feb 10, 2021 | 346.43 | 348.22 | 330.29 | 335.41 | 113,278 | -7.23(-2.11%) |
Feb 09, 2021 | 334.89 | 348.02 | 334.60 | 342.64 | 113,687 | +10.01(+3.01%) |
Feb 08, 2021 | 328.72 | 339.14 | 324.86 | 332.63 | 118,282 | +7.33(+2.25%) |
Feb 05, 2021 | 330.42 | 339.24 | 318.46 | 325.30 | 234,687 | +24.05(+7.98%) |
Feb 04, 2021 | 293.22 | 302.15 | 290.94 | 301.25 | 138,162 | +9.86(+3.39%) |
Feb 03, 2021 | 292.19 | 295.39 | 284.19 | 291.38 | 85,241 | -0.94(-0.32%) |
Feb 02, 2021 | 308.95 | 308.95 | 281.70 | 292.32 | 176,761 | -14.31(-4.67%) |
Feb 01, 2021 | 296.39 | 311.13 | 296.07 | 306.63 | 193,751 | +11.09(+3.75%) |
Jan 29, 2021 | 283.49 | 298.16 | 282.37 | 295.54 | 166,531 | +9.04(+3.16%) |
Jan 28, 2021 | 287.87 | 310.52 | 279.75 | 286.50 | 251,257 | -3.76(-1.30%) |
Jan 27, 2021 | 262.08 | 293.02 | 260.90 | 290.26 | 250,372 | +25.69(+9.71%) |
Jan 26, 2021 | 257.96 | 264.79 | 255.41 | 264.57 | 102,678 | +5.75(+2.22%) |
Jan 25, 2021 | 256.81 | 261.00 | 252.53 | 258.83 | 114,085 | +4.59(+1.80%) |
Jan 22, 2021 | 249.49 | 257.56 | 249.49 | 254.24 | 103,691 | +2.68(+1.06%) |
Jan 21, 2021 | 247.98 | 251.57 | 244.29 | 251.56 | 115,706 | +4.22(+1.71%) |
Jan 20, 2021 | 241.92 | 247.99 | 241.76 | 247.34 | 146,365 | +6.30(+2.62%) |
Jan 19, 2021 | 239.88 | 243.55 | 238.11 | 241.04 | 141,552 | +3.74(+1.58%) |
Jan 15, 2021 | 231.56 | 238.82 | 226.56 | 237.29 | 176,119 | +3.99(+1.71%) |
Jan 14, 2021 | 234.51 | 240.85 | 232.22 | 233.30 | 121,371 | -0.60(-0.26%) |
Jan 13, 2021 | 244.12 | 245.17 | 232.60 | 233.91 | 116,219 | -9.09(-3.74%) |
Jan 12, 2021 | 240.49 | 245.65 | 240.29 | 242.99 | 90,709 | -4.05(-1.64%) |
Jan 11, 2021 | 244.10 | 248.55 | 242.29 | 247.04 | 110,728 | +0.43(+0.18%) |
Jan 08, 2021 | 247.57 | 251.61 | 242.29 | 246.61 | 126,722 | -0.59(-0.24%) |
Jan 07, 2021 | 257.11 | 260.83 | 244.96 | 247.20 | 170,915 | -9.73(-3.79%) |
Jan 06, 2021 | 262.73 | 265.39 | 255.35 | 256.93 | 127,696 | -9.84(-3.69%) |
Jan 05, 2021 | 260.75 | 268.63 | 259.31 | 266.76 | 102,934 | +6.95(+2.67%) |