Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 443.67 | 469.37 | 441.39 | 454.21 | 637,183 | +18.58(+4.27%) |
Mar 30, 2021 | 421.77 | 438.41 | 415.42 | 435.63 | 374,863 | +12.09(+2.85%) |
Mar 29, 2021 | 441.00 | 446.06 | 420.00 | 423.54 | 344,127 | -16.41(-3.73%) |
Mar 26, 2021 | 443.78 | 450.78 | 429.73 | 439.95 | 386,500 | -0.52(-0.12%) |
Mar 25, 2021 | 428.68 | 442.06 | 421.52 | 440.47 | 437,761 | +2.43(+0.55%) |
Mar 24, 2021 | 458.00 | 458.20 | 435.17 | 438.04 | 404,462 | -19.81(-4.33%) |
Mar 23, 2021 | 458.23 | 464.69 | 452.19 | 457.85 | 498,025 | -1.80(-0.39%) |
Mar 22, 2021 | 449.10 | 463.23 | 449.10 | 459.65 | 554,944 | +11.43(+2.55%) |
Mar 19, 2021 | 438.18 | 457.49 | 429.07 | 448.22 | 1,281,300 | +16.91(+3.92%) |
Mar 18, 2021 | 458.08 | 458.44 | 428.01 | 431.31 | 942,380 | -36.46(-7.79%) |
Mar 17, 2021 | 462.96 | 480.00 | 448.45 | 467.77 | 826,985 | -1.13(-0.24%) |
Mar 16, 2021 | 473.63 | 492.26 | 463.36 | 468.90 | 361,530 | -8.36(-1.75%) |
Mar 15, 2021 | 482.43 | 485.84 | 469.07 | 477.26 | 446,054 | -4.64(-0.96%) |
Mar 12, 2021 | 470.34 | 483.36 | 460.19 | 481.90 | 330,000 | +3.86(+0.81%) |
Mar 11, 2021 | 468.02 | 485.85 | 465.64 | 478.04 | 677,741 | +25.12(+5.55%) |
Mar 10, 2021 | 472.94 | 481.74 | 450.22 | 452.92 | 730,872 | +2.92(+0.65%) |
Mar 09, 2021 | 446.71 | 455.01 | 440.89 | 450.00 | 813,304 | +28.19(+6.68%) |
Mar 08, 2021 | 455.41 | 467.43 | 418.51 | 421.81 | 635,163 | -36.66(-8.00%) |
Mar 05, 2021 | 465.47 | 468.10 | 426.00 | 458.47 | 754,900 | -2.53(-0.55%) |
Mar 04, 2021 | 486.01 | 502.54 | 439.89 | 461.00 | 1,099,426 | -37.00(-7.43%) |
Mar 03, 2021 | 515.00 | 517.00 | 494.67 | 498.00 | 445,535 | -19.39(-3.75%) |
Mar 02, 2021 | 530.84 | 531.81 | 515.37 | 517.39 | 452,883 | -9.22(-1.75%) |
Mar 01, 2021 | 522.00 | 528.41 | 506.87 | 526.61 | 393,363 | +11.61(+2.25%) |
Feb 26, 2021 | 499.23 | 521.99 | 491.90 | 515.00 | 511,700 | +19.39(+3.91%) |
Feb 25, 2021 | 517.95 | 523.20 | 490.13 | 495.61 | 428,254 | -23.12(-4.46%) |
Feb 24, 2021 | 505.73 | 522.31 | 500.10 | 518.73 | 427,828 | +15.12(+3.00%) |
Feb 23, 2021 | 503.00 | 522.23 | 484.23 | 503.61 | 980,537 | -24.56(-4.65%) |
Feb 22, 2021 | 539.62 | 547.47 | 525.13 | 528.17 | 844,737 | -15.32(-2.82%) |
Feb 19, 2021 | 521.87 | 543.69 | 521.00 | 543.49 | 554,600 | +25.99(+5.02%) |
Feb 18, 2021 | 518.00 | 526.13 | 508.35 | 517.50 | 415,133 | -5.83(-1.11%) |
Feb 17, 2021 | 520.00 | 525.38 | 501.55 | 523.33 | 647,098 | -4.31(-0.82%) |
Feb 16, 2021 | 504.18 | 529.23 | 502.18 | 527.64 | 880,249 | +25.24(+5.02%) |
Feb 12, 2021 | 517.02 | 527.69 | 497.07 | 502.40 | 1,627,800 | +70.64(+16.36%) |
Feb 11, 2021 | 433.98 | 438.00 | 418.77 | 431.76 | 707,778 | +8.31(+1.96%) |
Feb 10, 2021 | 424.00 | 430.81 | 412.59 | 423.45 | 411,812 | +0.84(+0.20%) |
Feb 09, 2021 | 419.82 | 426.61 | 419.00 | 422.61 | 388,567 | +3.62(+0.86%) |
Feb 08, 2021 | 420.00 | 430.53 | 413.15 | 418.99 | 421,047 | +3.64(+0.88%) |
Feb 05, 2021 | 410.28 | 415.63 | 402.50 | 415.35 | 404,400 | +7.60(+1.86%) |
Feb 04, 2021 | 400.00 | 412.19 | 398.52 | 407.75 | 384,542 | +11.93(+3.01%) |
Feb 03, 2021 | 396.05 | 399.58 | 388.56 | 395.82 | 229,311 | +0.27(+0.07%) |
Feb 02, 2021 | 383.89 | 396.72 | 381.17 | 395.55 | 466,530 | +13.81(+3.62%) |
Feb 01, 2021 | 381.53 | 386.82 | 372.38 | 381.74 | 391,286 | +9.54(+2.56%) |
Jan 29, 2021 | 367.83 | 375.59 | 359.84 | 372.20 | 388,300 | -0.14(-0.04%) |
Jan 28, 2021 | 356.08 | 376.33 | 355.00 | 372.34 | 614,598 | +22.35(+6.39%) |
Jan 27, 2021 | 360.86 | 366.78 | 347.78 | 349.99 | 700,165 | -22.37(-6.01%) |
Jan 26, 2021 | 386.00 | 392.12 | 370.20 | 372.36 | 588,445 | -11.89(-3.09%) |
Jan 25, 2021 | 396.75 | 399.07 | 379.32 | 384.25 | 538,740 | -9.23(-2.35%) |
Jan 22, 2021 | 391.86 | 396.24 | 387.37 | 393.48 | 498,500 | +4.72(+1.21%) |
Jan 21, 2021 | 399.00 | 399.00 | 388.20 | 388.76 | 441,127 | -6.90(-1.74%) |
Jan 20, 2021 | 397.04 | 399.45 | 389.94 | 395.66 | 253,312 | +7.18(+1.85%) |
Jan 19, 2021 | 386.35 | 391.67 | 383.52 | 388.48 | 399,658 | +3.90(+1.01%) |
Jan 15, 2021 | 390.79 | 395.23 | 381.27 | 384.58 | 250,700 | -3.80(-0.98%) |
Jan 14, 2021 | 400.48 | 408.18 | 387.00 | 388.38 | 434,707 | -11.94(-2.98%) |
Jan 13, 2021 | 409.39 | 414.67 | 400.01 | 400.32 | 282,895 | -6.75(-1.66%) |
Jan 12, 2021 | 404.00 | 408.88 | 399.73 | 407.07 | 274,559 | +4.61(+1.15%) |
Jan 11, 2021 | 398.24 | 409.26 | 394.90 | 402.46 | 271,049 | -0.39(-0.10%) |
Jan 08, 2021 | 401.79 | 412.34 | 398.46 | 402.85 | 347,800 | +6.18(+1.56%) |
Jan 07, 2021 | 377.38 | 397.13 | 377.38 | 396.67 | 409,216 | +21.79(+5.81%) |
Jan 06, 2021 | 372.30 | 378.84 | 368.90 | 374.88 | 630,546 | -7.15(-1.87%) |
Jan 05, 2021 | 393.02 | 393.02 | 380.92 | 382.03 | 713,818 | -5.71(-1.47%) |