Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 310.82 | 311.77 | 310.19 | 310.41 | 3,998,912 | -0.60(-0.19%) |
Mar 30, 2021 | 311.23 | 311.75 | 310.04 | 311.01 | 4,853,357 | -0.79(-0.25%) |
Mar 29, 2021 | 309.58 | 312.56 | 309.21 | 311.80 | 5,526,046 | +0.99(+0.32%) |
Mar 26, 2021 | 307.99 | 311.08 | 307.12 | 310.82 | 5,272,138 | +4.16(+1.36%) |
Mar 25, 2021 | 303.39 | 307.07 | 301.43 | 306.66 | 5,894,744 | +1.98(+0.65%) |
Mar 24, 2021 | 305.81 | 308.11 | 304.68 | 304.68 | 6,479,711 | +0.02(+0.01%) |
Mar 23, 2021 | 306.78 | 307.87 | 304.08 | 304.66 | 5,388,053 | -2.99(-0.97%) |
Mar 22, 2021 | 306.06 | 308.34 | 305.57 | 307.65 | 4,045,008 | +1.16(+0.38%) |
Mar 19, 2021 | 308.45 | 308.53 | 305.52 | 306.49 | 5,987,251 | -2.52(-0.82%) |
Mar 18, 2021 | 309.89 | 312.29 | 308.46 | 309.01 | 5,737,657 | -1.32(-0.43%) |
Mar 17, 2021 | 308.87 | 310.58 | 308.09 | 310.33 | 4,612,441 | +1.79(+0.58%) |
Mar 16, 2021 | 309.47 | 309.61 | 308.04 | 308.54 | 3,484,782 | -1.15(-0.37%) |
Mar 15, 2021 | 308.84 | 309.84 | 306.62 | 309.70 | 4,753,675 | +1.67(+0.54%) |
Mar 12, 2021 | 305.55 | 308.19 | 305.39 | 308.03 | 4,537,442 | +2.80(+0.92%) |
Mar 11, 2021 | 304.65 | 306.77 | 303.82 | 305.23 | 6,113,323 | +1.88(+0.62%) |
Mar 10, 2021 | 300.73 | 304.27 | 300.67 | 303.35 | 6,862,025 | +4.43(+1.48%) |
Mar 09, 2021 | 299.73 | 301.89 | 298.76 | 298.93 | 6,194,981 | +0.34(+0.11%) |
Mar 08, 2021 | 297.18 | 301.85 | 296.32 | 298.59 | 8,766,543 | +2.82(+0.95%) |
Mar 05, 2021 | 293.19 | 296.52 | 288.88 | 295.76 | 7,478,131 | +5.31(+1.83%) |
Mar 04, 2021 | 293.84 | 295.46 | 286.79 | 290.45 | 9,116,557 | -3.20(-1.09%) |
Mar 03, 2021 | 294.54 | 296.35 | 293.50 | 293.65 | 5,469,228 | -1.13(-0.38%) |
Mar 02, 2021 | 296.21 | 296.88 | 294.61 | 294.78 | 4,337,471 | -1.31(-0.44%) |
Mar 01, 2021 | 294.11 | 297.34 | 294.08 | 296.09 | 5,062,515 | +5.76(+1.98%) |
Feb 26, 2021 | 294.99 | 295.01 | 289.70 | 290.33 | 8,447,524 | -4.25(-1.44%) |
Feb 25, 2021 | 299.96 | 300.15 | 293.62 | 294.58 | 8,084,964 | -5.21(-1.74%) |
Feb 24, 2021 | 295.24 | 300.27 | 294.77 | 299.79 | 4,554,496 | +3.88(+1.31%) |
Feb 23, 2021 | 295.32 | 296.94 | 292.35 | 295.90 | 6,090,262 | +0.17(+0.06%) |
Feb 22, 2021 | 293.57 | 296.94 | 293.45 | 295.74 | 3,174,132 | +0.27(+0.09%) |
Feb 19, 2021 | 296.11 | 296.80 | 295.14 | 295.46 | 2,467,343 | -0.04(-0.01%) |
Feb 18, 2021 | 294.74 | 295.91 | 293.46 | 295.50 | 2,786,897 | -0.97(-0.33%) |
Feb 17, 2021 | 294.69 | 296.76 | 293.92 | 296.47 | 2,148,972 | +0.96(+0.32%) |
Feb 16, 2021 | 296.22 | 296.42 | 294.85 | 295.52 | 1,956,409 | +0.51(+0.17%) |
Feb 12, 2021 | 294.30 | 295.11 | 293.88 | 295.01 | 2,647,719 | +0.34(+0.11%) |
Feb 11, 2021 | 295.06 | 295.69 | 292.92 | 294.68 | 2,065,575 | +0.17(+0.06%) |
Feb 10, 2021 | 295.13 | 295.20 | 292.45 | 294.51 | 3,246,637 | +0.54(+0.18%) |
Feb 09, 2021 | 293.35 | 294.51 | 292.70 | 293.96 | 1,915,906 | +0.03(+0.01%) |
Feb 08, 2021 | 292.82 | 293.94 | 292.55 | 293.94 | 1,791,826 | +2.20(+0.75%) |
Feb 05, 2021 | 292.50 | 292.68 | 291.11 | 291.74 | 2,088,360 | +0.81(+0.28%) |
Feb 04, 2021 | 288.28 | 290.92 | 288.20 | 290.92 | 2,803,437 | +3.19(+1.11%) |
Feb 03, 2021 | 286.64 | 288.36 | 285.78 | 287.73 | 2,220,180 | +0.41(+0.14%) |
Feb 02, 2021 | 285.18 | 288.82 | 285.16 | 287.31 | 3,282,957 | +4.50(+1.59%) |
Feb 01, 2021 | 283.06 | 284.07 | 281.06 | 282.82 | 3,337,718 | +2.07(+0.74%) |
Jan 29, 2021 | 284.60 | 285.40 | 279.61 | 280.75 | 6,332,463 | -5.86(-2.05%) |
Jan 28, 2021 | 285.59 | 289.75 | 285.45 | 286.61 | 6,816,255 | +2.63(+0.93%) |
Jan 27, 2021 | 287.05 | 287.22 | 282.89 | 283.98 | 6,107,562 | -5.74(-1.98%) |
Jan 26, 2021 | 290.80 | 291.41 | 289.55 | 289.72 | 2,365,545 | -0.24(-0.08%) |
Jan 25, 2021 | 289.35 | 290.09 | 286.19 | 289.96 | 4,847,357 | -0.30(-0.10%) |
Jan 22, 2021 | 290.16 | 291.25 | 289.44 | 290.26 | 2,188,848 | -1.78(-0.61%) |
Jan 21, 2021 | 292.18 | 292.83 | 291.42 | 292.04 | 2,059,660 | +0.09(+0.03%) |
Jan 20, 2021 | 290.70 | 292.48 | 290.24 | 291.95 | 2,551,694 | +2.29(+0.79%) |
Jan 19, 2021 | 290.63 | 290.99 | 288.98 | 289.66 | 2,960,128 | +1.12(+0.39%) |
Jan 15, 2021 | 288.43 | 289.66 | 286.57 | 288.53 | 4,281,266 | -1.69(-0.58%) |
Jan 14, 2021 | 291.66 | 292.30 | 290.07 | 290.22 | 3,433,001 | -0.54(-0.19%) |
Jan 13, 2021 | 290.76 | 291.67 | 290.10 | 290.76 | 1,974,296 | -0.10(-0.04%) |
Jan 12, 2021 | 290.34 | 291.34 | 289.15 | 290.87 | 2,444,864 | +0.53(+0.18%) |
Jan 11, 2021 | 288.76 | 291.11 | 288.69 | 290.33 | 3,003,519 | -0.81(-0.28%) |
Jan 08, 2021 | 291.34 | 291.51 | 288.29 | 291.15 | 3,455,933 | +0.51(+0.17%) |
Jan 07, 2021 | 289.91 | 292.03 | 289.29 | 290.64 | 4,380,099 | +2.14(+0.74%) |
Jan 06, 2021 | 284.32 | 290.40 | 283.68 | 288.50 | 7,769,353 | +4.09(+1.44%) |
Jan 05, 2021 | 282.62 | 285.54 | 282.10 | 284.41 | 3,566,860 | +1.42(+0.50%) |