Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 404.76 | 411.02 | 402.61 | 405.16 | 409,108 | +1.71(+0.42%) |
Mar 30, 2021 | 407.99 | 408.98 | 400.28 | 403.45 | 303,789 | -8.56(-2.08%) |
Mar 29, 2021 | 409.09 | 414.15 | 404.20 | 412.01 | 331,185 | +1.45(+0.35%) |
Mar 26, 2021 | 398.61 | 411.03 | 398.06 | 410.56 | 418,701 | +12.39(+3.11%) |
Mar 25, 2021 | 408.74 | 409.61 | 394.83 | 398.17 | 400,791 | -11.58(-2.83%) |
Mar 24, 2021 | 406.78 | 411.38 | 403.53 | 409.75 | 396,949 | +3.16(+0.78%) |
Mar 23, 2021 | 403.31 | 409.86 | 399.61 | 406.59 | 376,633 | +1.35(+0.33%) |
Mar 22, 2021 | 395.51 | 405.57 | 395.51 | 405.24 | 492,616 | +8.70(+2.19%) |
Mar 19, 2021 | 393.14 | 401.17 | 393.03 | 396.54 | 737,849 | +4.58(+1.17%) |
Mar 18, 2021 | 395.75 | 397.21 | 390.01 | 391.96 | 378,841 | -7.30(-1.83%) |
Mar 17, 2021 | 400.91 | 402.39 | 393.46 | 399.25 | 363,628 | -3.30(-0.82%) |
Mar 16, 2021 | 406.86 | 412.23 | 399.14 | 402.55 | 396,338 | -2.87(-0.71%) |
Mar 15, 2021 | 400.42 | 406.08 | 395.03 | 405.42 | 337,208 | +2.92(+0.72%) |
Mar 12, 2021 | 395.75 | 402.59 | 390.39 | 402.50 | 584,898 | +6.25(+1.58%) |
Mar 11, 2021 | 397.49 | 399.75 | 390.39 | 396.25 | 488,667 | +0.23(+0.06%) |
Mar 10, 2021 | 404.88 | 407.41 | 395.72 | 396.02 | 311,220 | -4.54(-1.13%) |
Mar 09, 2021 | 393.30 | 402.76 | 391.41 | 400.56 | 525,209 | +11.49(+2.95%) |
Mar 08, 2021 | 400.05 | 400.35 | 388.65 | 389.07 | 635,448 | -11.68(-2.92%) |
Mar 05, 2021 | 397.99 | 402.51 | 386.54 | 400.75 | 655,889 | +5.53(+1.40%) |
Mar 04, 2021 | 393.68 | 400.90 | 388.61 | 395.23 | 817,480 | -0.70(-0.18%) |
Mar 03, 2021 | 402.39 | 408.36 | 395.64 | 395.92 | 839,500 | -8.78(-2.17%) |
Mar 02, 2021 | 405.86 | 415.09 | 396.56 | 404.70 | 751,558 | -1.18(-0.29%) |
Mar 01, 2021 | 404.01 | 408.15 | 399.12 | 405.88 | 354,849 | +5.32(+1.33%) |
Feb 26, 2021 | 396.99 | 406.42 | 395.65 | 400.56 | 685,175 | +7.94(+2.02%) |
Feb 25, 2021 | 403.73 | 406.33 | 387.01 | 392.62 | 937,971 | -10.56(-2.62%) |
Feb 24, 2021 | 398.00 | 403.49 | 391.80 | 403.18 | 497,396 | +2.01(+0.50%) |
Feb 23, 2021 | 398.00 | 402.49 | 391.04 | 401.17 | 378,880 | +1.50(+0.37%) |
Feb 22, 2021 | 413.20 | 415.26 | 398.22 | 399.67 | 482,636 | -18.72(-4.47%) |
Feb 19, 2021 | 424.63 | 427.94 | 417.43 | 418.39 | 533,880 | -4.43(-1.05%) |
Feb 18, 2021 | 425.18 | 429.44 | 421.69 | 422.81 | 405,921 | -0.96(-0.23%) |
Feb 17, 2021 | 421.03 | 427.04 | 419.69 | 423.77 | 412,437 | -1.54(-0.36%) |
Feb 16, 2021 | 423.64 | 429.83 | 421.01 | 425.31 | 629,430 | +5.93(+1.41%) |
Feb 12, 2021 | 409.03 | 419.80 | 409.03 | 419.38 | 307,586 | +7.63(+1.85%) |
Feb 11, 2021 | 407.08 | 412.58 | 401.81 | 411.75 | 437,225 | +6.95(+1.72%) |
Feb 10, 2021 | 407.16 | 407.16 | 395.33 | 404.81 | 490,359 | +1.63(+0.40%) |
Feb 09, 2021 | 408.37 | 414.07 | 399.91 | 403.18 | 431,743 | -4.59(-1.13%) |
Feb 08, 2021 | 416.22 | 419.34 | 405.09 | 407.77 | 348,574 | -6.83(-1.65%) |
Feb 05, 2021 | 414.93 | 417.98 | 412.60 | 414.60 | 456,248 | -0.37(-0.09%) |
Feb 04, 2021 | 403.32 | 417.48 | 403.32 | 414.96 | 474,027 | +12.85(+3.20%) |
Feb 03, 2021 | 408.39 | 411.65 | 400.87 | 402.12 | 647,022 | -7.97(-1.94%) |
Feb 02, 2021 | 405.16 | 417.00 | 403.69 | 410.08 | 772,257 | +8.57(+2.13%) |
Feb 01, 2021 | 390.78 | 403.14 | 386.24 | 401.52 | 742,450 | +20.21(+5.30%) |
Jan 29, 2021 | 379.05 | 383.82 | 366.78 | 381.31 | 934,371 | +0.07(+0.02%) |
Jan 28, 2021 | 371.80 | 386.68 | 366.55 | 381.24 | 1,178,587 | +1.82(+0.48%) |
Jan 27, 2021 | 385.37 | 389.38 | 376.87 | 379.42 | 715,973 | -10.87(-2.79%) |
Jan 26, 2021 | 392.02 | 393.33 | 383.92 | 390.29 | 1,021,238 | +1.08(+0.28%) |
Jan 25, 2021 | 397.32 | 400.29 | 386.00 | 389.21 | 695,613 | -8.09(-2.04%) |
Jan 22, 2021 | 399.82 | 401.83 | 395.32 | 397.30 | 421,415 | -2.38(-0.60%) |
Jan 21, 2021 | 404.17 | 407.05 | 399.53 | 399.68 | 427,449 | -4.02(-1.00%) |
Jan 20, 2021 | 398.22 | 408.38 | 394.35 | 403.71 | 509,172 | +6.79(+1.71%) |
Jan 19, 2021 | 401.23 | 401.75 | 392.04 | 396.92 | 882,384 | -3.69(-0.92%) |
Jan 15, 2021 | 394.45 | 402.37 | 389.74 | 400.60 | 846,252 | +5.58(+1.41%) |
Jan 14, 2021 | 423.84 | 426.31 | 394.34 | 395.02 | 843,024 | -27.86(-6.59%) |
Jan 13, 2021 | 437.27 | 437.93 | 420.16 | 422.88 | 429,188 | -14.27(-3.26%) |
Jan 12, 2021 | 434.54 | 439.68 | 433.23 | 437.15 | 405,995 | +1.35(+0.31%) |
Jan 11, 2021 | 435.22 | 439.06 | 430.10 | 435.80 | 288,061 | -0.86(-0.20%) |
Jan 08, 2021 | 427.95 | 437.99 | 427.94 | 436.66 | 316,295 | +8.72(+2.04%) |
Jan 07, 2021 | 422.38 | 431.18 | 420.82 | 427.94 | 405,543 | +8.17(+1.95%) |
Jan 06, 2021 | 415.35 | 423.66 | 408.88 | 419.77 | 445,798 | +3.67(+0.88%) |
Jan 05, 2021 | 421.38 | 424.51 | 411.36 | 416.10 | 331,131 | -6.05(-1.43%) |