Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 289.99 | 296.50 | 288.61 | 294.53 | 19,490,950 | +6.53(+2.27%) |
Mar 30, 2021 | 289.83 | 292.47 | 286.70 | 288.00 | 17,470,044 | -2.82(-0.97%) |
Mar 29, 2021 | 285.77 | 293.18 | 284.70 | 290.82 | 21,706,568 | +7.80(+2.76%) |
Mar 26, 2021 | 278.30 | 284.50 | 277.77 | 283.02 | 17,629,100 | +4.28(+1.54%) |
Mar 25, 2021 | 280.98 | 288.06 | 277.75 | 278.74 | 24,483,826 | -3.40(-1.21%) |
Mar 24, 2021 | 291.00 | 291.72 | 281.16 | 282.14 | 18,663,284 | -8.49(-2.92%) |
Mar 23, 2021 | 293.15 | 298.00 | 289.81 | 290.63 | 22,993,714 | -2.91(-0.99%) |
Mar 22, 2021 | 290.45 | 299.70 | 286.75 | 293.54 | 28,242,968 | +3.43(+1.18%) |
Mar 19, 2021 | 281.22 | 292.80 | 281.19 | 290.11 | 38,930,500 | +11.49(+4.12%) |
Mar 18, 2021 | 279.87 | 285.19 | 278.28 | 278.62 | 18,742,760 | -5.39(-1.90%) |
Mar 17, 2021 | 275.70 | 286.23 | 275.41 | 284.01 | 21,301,322 | +4.73(+1.69%) |
Mar 16, 2021 | 276.08 | 282.14 | 274.80 | 279.28 | 22,424,170 | +5.53(+2.02%) |
Mar 15, 2021 | 269.08 | 275.96 | 268.50 | 273.75 | 16,850,996 | +5.35(+1.99%) |
Mar 12, 2021 | 269.14 | 269.74 | 264.02 | 268.40 | 20,600,100 | -5.48(-2.00%) |
Mar 11, 2021 | 268.11 | 277.90 | 267.82 | 273.88 | 21,816,928 | +8.98(+3.39%) |
Mar 10, 2021 | 268.64 | 268.97 | 262.87 | 264.90 | 14,197,601 | -0.84(-0.32%) |
Mar 09, 2021 | 261.17 | 268.53 | 259.81 | 265.74 | 22,018,450 | +10.43(+4.09%) |
Mar 08, 2021 | 265.55 | 265.58 | 255.05 | 255.31 | 18,370,796 | -8.97(-3.39%) |
Mar 05, 2021 | 260.67 | 265.45 | 255.61 | 264.28 | 26,820,000 | +6.64(+2.58%) |
Mar 04, 2021 | 256.47 | 266.49 | 253.50 | 257.64 | 31,571,740 | +2.23(+0.87%) |
Mar 03, 2021 | 260.29 | 260.99 | 255.10 | 255.41 | 15,473,724 | -3.59(-1.39%) |
Mar 02, 2021 | 265.78 | 266.71 | 258.65 | 259.00 | 15,153,096 | -5.91(-2.23%) |
Mar 01, 2021 | 260.82 | 266.65 | 257.90 | 264.91 | 22,116,440 | +7.29(+2.83%) |
Feb 26, 2021 | 256.47 | 265.55 | 256.47 | 257.62 | 26,619,500 | +2.93(+1.15%) |
Feb 25, 2021 | 262.30 | 266.94 | 254.04 | 254.69 | 19,001,116 | -9.62(-3.64%) |
Feb 24, 2021 | 262.33 | 266.38 | 258.39 | 264.31 | 15,700,795 | -1.55(-0.58%) |
Feb 23, 2021 | 259.50 | 267.46 | 254.96 | 265.86 | 21,904,552 | +5.53(+2.12%) |
Feb 22, 2021 | 257.95 | 263.07 | 257.53 | 260.33 | 17,382,420 | -1.23(-0.47%) |
Feb 19, 2021 | 269.86 | 270.27 | 260.15 | 261.56 | 25,622,500 | -7.83(-2.91%) |
Feb 18, 2021 | 269.57 | 271.95 | 266.03 | 269.39 | 15,221,731 | -4.18(-1.53%) |
Feb 17, 2021 | 271.24 | 273.97 | 269.58 | 273.57 | 12,750,314 | -0.40(-0.15%) |
Feb 16, 2021 | 270.80 | 276.60 | 270.05 | 273.97 | 15,387,184 | +3.47(+1.28%) |
Feb 12, 2021 | 270.52 | 271.18 | 268.34 | 270.50 | 9,097,500 | +0.11(+0.04%) |
Feb 11, 2021 | 271.89 | 273.58 | 268.49 | 270.39 | 12,801,120 | -1.48(-0.54%) |
Feb 10, 2021 | 272.45 | 273.80 | 267.72 | 271.87 | 14,652,191 | +2.42(+0.90%) |
Feb 09, 2021 | 266.44 | 273.39 | 265.75 | 269.45 | 14,594,530 | +2.87(+1.08%) |
Feb 08, 2021 | 268.75 | 269.86 | 265.00 | 266.58 | 13,737,725 | -1.52(-0.57%) |
Feb 05, 2021 | 266.80 | 269.17 | 265.67 | 268.10 | 12,454,300 | +1.61(+0.60%) |
Feb 04, 2021 | 267.01 | 268.16 | 264.00 | 266.49 | 16,039,144 | -0.16(-0.06%) |
Feb 03, 2021 | 265.62 | 269.20 | 263.84 | 266.65 | 14,147,219 | -0.43(-0.16%) |
Feb 02, 2021 | 264.00 | 268.85 | 263.27 | 267.08 | 17,269,124 | +5.07(+1.94%) |
Feb 01, 2021 | 259.52 | 264.17 | 254.91 | 262.01 | 22,890,198 | +3.68(+1.42%) |
Jan 29, 2021 | 265.30 | 266.56 | 254.85 | 258.33 | 30,389,500 | -6.67(-2.52%) |
Jan 28, 2021 | 277.18 | 286.79 | 264.70 | 265.00 | 37,657,444 | -7.14(-2.62%) |
Jan 27, 2021 | 282.53 | 283.45 | 268.12 | 272.14 | 34,996,208 | -9.91(-3.51%) |
Jan 26, 2021 | 278.14 | 285.39 | 277.81 | 282.05 | 19,215,644 | +4.04(+1.45%) |
Jan 25, 2021 | 278.14 | 280.10 | 271.51 | 278.01 | 19,058,196 | +3.51(+1.28%) |
Jan 22, 2021 | 272.01 | 278.47 | 272.00 | 274.50 | 21,954,000 | +1.63(+0.60%) |
Jan 21, 2021 | 269.26 | 273.60 | 267.49 | 272.87 | 20,808,042 | +5.39(+2.02%) |
Jan 20, 2021 | 268.93 | 270.32 | 263.60 | 267.48 | 25,144,568 | +6.38(+2.44%) |
Jan 19, 2021 | 256.90 | 262.20 | 252.72 | 261.10 | 27,889,068 | +9.74(+3.87%) |
Jan 15, 2021 | 247.90 | 253.86 | 247.16 | 251.36 | 24,942,900 | +5.72(+2.33%) |
Jan 14, 2021 | 253.40 | 255.03 | 244.61 | 245.64 | 29,673,356 | -6.00(-2.38%) |
Jan 13, 2021 | 251.55 | 253.95 | 249.20 | 251.64 | 19,453,764 | +0.55(+0.22%) |
Jan 12, 2021 | 256.63 | 259.72 | 250.30 | 251.09 | 26,384,836 | -5.75(-2.24%) |
Jan 11, 2021 | 260.48 | 263.47 | 255.90 | 256.84 | 30,346,776 | -10.73(-4.01%) |
Jan 08, 2021 | 268.31 | 268.95 | 263.18 | 267.57 | 18,528,200 | -1.17(-0.44%) |
Jan 07, 2021 | 265.90 | 271.61 | 264.78 | 268.74 | 15,762,314 | +5.43(+2.06%) |
Jan 06, 2021 | 262.00 | 267.75 | 260.01 | 263.31 | 24,328,702 | -7.66(-2.83%) |
Jan 05, 2021 | 268.29 | 272.40 | 268.21 | 270.97 | 9,856,953 | +2.03(+0.75%) |