Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 347.52 | 353.30 | 347.52 | 350.92 | 446,978 | +5.72(+1.66%) |
Mar 30, 2021 | 345.17 | 345.80 | 342.14 | 345.20 | 288,230 | -2.20(-0.63%) |
Mar 29, 2021 | 349.23 | 350.18 | 345.41 | 347.40 | 440,791 | -2.63(-0.75%) |
Mar 26, 2021 | 341.92 | 350.41 | 341.72 | 350.04 | 374,509 | +8.15(+2.38%) |
Mar 25, 2021 | 339.86 | 342.96 | 336.91 | 341.88 | 448,482 | +0.08(+0.02%) |
Mar 24, 2021 | 349.21 | 349.25 | 341.81 | 341.81 | 372,626 | -5.32(-1.53%) |
Mar 23, 2021 | 350.73 | 351.98 | 346.15 | 347.13 | 309,553 | -2.64(-0.75%) |
Mar 22, 2021 | 344.94 | 351.53 | 344.79 | 349.77 | 901,183 | +6.27(+1.83%) |
Mar 19, 2021 | 344.05 | 345.93 | 341.01 | 343.50 | 414,994 | -0.20(-0.06%) |
Mar 18, 2021 | 350.03 | 350.81 | 343.25 | 343.70 | 493,463 | -11.38(-3.21%) |
Mar 17, 2021 | 351.77 | 356.97 | 348.82 | 355.09 | 589,346 | +0.11(+0.03%) |
Mar 16, 2021 | 355.61 | 358.67 | 352.96 | 354.98 | 657,636 | +1.89(+0.54%) |
Mar 15, 2021 | 349.14 | 353.16 | 347.93 | 353.08 | 453,632 | +4.30(+1.23%) |
Mar 12, 2021 | 347.12 | 348.82 | 344.61 | 348.78 | 410,901 | -2.56(-0.73%) |
Mar 11, 2021 | 348.03 | 353.21 | 348.03 | 351.34 | 551,250 | +8.47(+2.47%) |
Mar 10, 2021 | 347.86 | 348.84 | 342.63 | 342.87 | 658,929 | -1.46(-0.43%) |
Mar 09, 2021 | 340.43 | 346.50 | 339.72 | 344.34 | 1,101,782 | +12.69(+3.83%) |
Mar 08, 2021 | 340.00 | 342.13 | 331.36 | 331.64 | 794,218 | -8.78(-2.58%) |
Mar 05, 2021 | 339.21 | 341.34 | 327.92 | 340.43 | 1,037,026 | +5.42(+1.62%) |
Mar 04, 2021 | 342.66 | 344.94 | 330.72 | 335.01 | 1,170,281 | -8.77(-2.55%) |
Mar 03, 2021 | 352.55 | 353.21 | 343.34 | 343.77 | 566,995 | -9.70(-2.74%) |
Mar 02, 2021 | 360.73 | 361.12 | 353.23 | 353.47 | 452,539 | -6.36(-1.77%) |
Mar 01, 2021 | 354.21 | 360.22 | 352.64 | 359.83 | 683,729 | +11.49(+3.30%) |
Feb 26, 2021 | 349.36 | 353.38 | 344.44 | 348.34 | 675,249 | +2.47(+0.72%) |
Feb 25, 2021 | 356.60 | 358.89 | 344.58 | 345.87 | 691,311 | -13.34(-3.71%) |
Feb 24, 2021 | 352.41 | 359.60 | 348.64 | 359.21 | 686,826 | +4.88(+1.38%) |
Feb 23, 2021 | 349.81 | 356.47 | 342.30 | 354.33 | 1,175,827 | -2.03(-0.57%) |
Feb 22, 2021 | 360.61 | 361.60 | 356.10 | 356.37 | 499,629 | -8.89(-2.43%) |
Feb 19, 2021 | 367.03 | 367.72 | 363.54 | 365.26 | 308,969 | +0.44(+0.12%) |
Feb 18, 2021 | 362.56 | 365.49 | 360.06 | 364.82 | 372,599 | -1.68(-0.46%) |
Feb 17, 2021 | 367.15 | 367.40 | 362.51 | 366.50 | 455,505 | -3.97(-1.07%) |
Feb 16, 2021 | 373.39 | 373.97 | 368.99 | 370.47 | 434,659 | -1.44(-0.39%) |
Feb 12, 2021 | 369.10 | 372.08 | 367.70 | 371.90 | 304,261 | +2.08(+0.56%) |
Feb 11, 2021 | 368.07 | 370.00 | 366.57 | 369.82 | 568,420 | +3.99(+1.09%) |
Feb 10, 2021 | 368.17 | 368.59 | 362.74 | 365.83 | 401,710 | -0.65(-0.18%) |
Feb 09, 2021 | 365.32 | 367.74 | 365.32 | 366.49 | 567,521 | +0.12(+0.03%) |
Feb 08, 2021 | 364.10 | 366.42 | 363.49 | 366.37 | 415,670 | +4.15(+1.15%) |
Feb 05, 2021 | 363.70 | 363.70 | 360.98 | 362.22 | 372,113 | +0.07(+0.02%) |
Feb 04, 2021 | 358.11 | 362.15 | 357.15 | 362.15 | 386,497 | +5.98(+1.68%) |
Feb 03, 2021 | 358.72 | 358.95 | 355.08 | 356.17 | 426,983 | -1.32(-0.37%) |
Feb 02, 2021 | 355.77 | 358.37 | 355.09 | 357.49 | 462,672 | +5.61(+1.59%) |
Feb 01, 2021 | 347.30 | 353.36 | 344.90 | 351.88 | 714,008 | +8.62(+2.51%) |
Jan 29, 2021 | 349.78 | 350.87 | 341.26 | 343.26 | 1,013,897 | -8.15(-2.32%) |
Jan 28, 2021 | 351.52 | 356.65 | 350.38 | 351.41 | 480,241 | +1.86(+0.53%) |
Jan 27, 2021 | 354.84 | 355.67 | 346.46 | 349.56 | 1,382,053 | -7.16(-2.01%) |
Jan 26, 2021 | 359.17 | 359.53 | 356.04 | 356.72 | 812,458 | -1.14(-0.32%) |
Jan 25, 2021 | 359.76 | 361.07 | 349.22 | 357.86 | 803,306 | +2.39(+0.67%) |
Jan 22, 2021 | 354.74 | 356.81 | 354.12 | 355.47 | 472,817 | -1.05(-0.29%) |
Jan 21, 2021 | 354.53 | 357.44 | 352.38 | 356.51 | 466,349 | +4.08(+1.16%) |
Jan 20, 2021 | 348.63 | 353.42 | 348.63 | 352.43 | 502,895 | +6.55(+1.89%) |
Jan 19, 2021 | 344.04 | 346.54 | 342.93 | 345.88 | 514,396 | +4.26(+1.25%) |
Jan 15, 2021 | 344.86 | 346.54 | 340.82 | 341.62 | 531,868 | -3.63(-1.05%) |
Jan 14, 2021 | 348.37 | 349.48 | 344.77 | 345.26 | 428,486 | -2.17(-0.62%) |
Jan 13, 2021 | 345.99 | 348.73 | 345.43 | 347.43 | 495,461 | +1.73(+0.50%) |
Jan 12, 2021 | 346.23 | 346.79 | 342.23 | 345.70 | 1,863,167 | -0.51(-0.15%) |
Jan 11, 2021 | 346.54 | 348.78 | 344.36 | 346.20 | 680,339 | -2.98(-0.85%) |
Jan 08, 2021 | 348.83 | 350.46 | 345.41 | 349.18 | 552,337 | +2.53(+0.73%) |
Jan 07, 2021 | 340.62 | 347.42 | 340.57 | 346.65 | 571,078 | +9.60(+2.85%) |
Jan 06, 2021 | 338.15 | 343.36 | 336.02 | 337.06 | 798,966 | -5.69(-1.66%) |
Jan 05, 2021 | 339.11 | 342.89 | 339.07 | 342.75 | 456,031 | +2.80(+0.82%) |