Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 407.25 | 413.55 | 405.08 | 407.64 | 406,613 | +1.72(+0.42%) |
Mar 30, 2021 | 410.49 | 411.49 | 402.74 | 405.92 | 301,937 | -8.61(-2.08%) |
Mar 29, 2021 | 411.60 | 416.69 | 406.68 | 414.54 | 329,166 | +1.46(+0.35%) |
Mar 26, 2021 | 401.05 | 413.56 | 400.50 | 413.08 | 416,148 | +12.46(+3.11%) |
Mar 25, 2021 | 411.24 | 412.13 | 397.25 | 400.62 | 398,347 | -11.65(-2.83%) |
Mar 24, 2021 | 409.28 | 413.91 | 406.00 | 412.26 | 394,529 | +3.18(+0.78%) |
Mar 23, 2021 | 405.79 | 412.37 | 402.06 | 409.08 | 374,337 | +1.36(+0.33%) |
Mar 22, 2021 | 397.94 | 408.06 | 397.94 | 407.72 | 489,613 | +8.75(+2.19%) |
Mar 19, 2021 | 395.55 | 403.63 | 395.44 | 398.97 | 733,351 | +4.61(+1.17%) |
Mar 18, 2021 | 398.18 | 399.64 | 392.40 | 394.36 | 376,532 | -7.34(-1.83%) |
Mar 17, 2021 | 403.37 | 404.85 | 395.87 | 401.70 | 361,411 | -3.31(-0.82%) |
Mar 16, 2021 | 409.36 | 414.76 | 401.59 | 405.02 | 393,921 | -2.89(-0.71%) |
Mar 15, 2021 | 402.87 | 408.57 | 397.45 | 407.91 | 335,152 | +2.94(+0.72%) |
Mar 12, 2021 | 398.18 | 405.06 | 392.79 | 404.97 | 581,332 | +6.29(+1.58%) |
Mar 11, 2021 | 399.93 | 402.20 | 392.79 | 398.68 | 485,688 | +0.23(+0.06%) |
Mar 10, 2021 | 407.36 | 409.91 | 398.15 | 398.45 | 309,323 | -4.57(-1.13%) |
Mar 09, 2021 | 395.71 | 405.23 | 393.81 | 403.02 | 522,007 | +11.56(+2.95%) |
Mar 08, 2021 | 402.50 | 402.80 | 391.04 | 391.46 | 631,573 | -11.75(-2.92%) |
Mar 05, 2021 | 400.43 | 404.98 | 388.91 | 403.21 | 651,890 | +5.56(+1.40%) |
Mar 04, 2021 | 396.09 | 403.36 | 390.99 | 397.65 | 812,496 | -0.70(-0.18%) |
Mar 03, 2021 | 404.85 | 410.86 | 398.07 | 398.35 | 834,382 | -8.84(-2.17%) |
Mar 02, 2021 | 408.35 | 417.64 | 398.99 | 407.19 | 746,976 | -1.19(-0.29%) |
Mar 01, 2021 | 406.49 | 410.66 | 401.56 | 408.37 | 352,686 | +5.36(+1.33%) |
Feb 26, 2021 | 399.43 | 408.91 | 398.08 | 403.02 | 680,998 | +7.99(+2.02%) |
Feb 25, 2021 | 406.21 | 408.82 | 389.38 | 395.02 | 932,253 | -10.63(-2.62%) |
Feb 24, 2021 | 400.44 | 405.96 | 394.20 | 405.65 | 494,364 | +2.02(+0.50%) |
Feb 23, 2021 | 400.44 | 404.96 | 393.44 | 403.63 | 376,570 | +1.51(+0.37%) |
Feb 22, 2021 | 415.73 | 417.81 | 400.66 | 402.12 | 479,694 | -18.83(-4.47%) |
Feb 19, 2021 | 427.24 | 430.57 | 419.99 | 420.95 | 530,625 | -4.45(-1.05%) |
Feb 18, 2021 | 427.79 | 432.08 | 424.28 | 425.41 | 403,447 | -0.96(-0.23%) |
Feb 17, 2021 | 423.61 | 429.66 | 422.26 | 426.37 | 409,923 | -1.55(-0.36%) |
Feb 16, 2021 | 426.24 | 432.46 | 423.59 | 427.92 | 625,592 | +5.97(+1.41%) |
Feb 12, 2021 | 411.54 | 422.37 | 411.54 | 421.95 | 305,711 | +7.68(+1.85%) |
Feb 11, 2021 | 409.58 | 415.11 | 404.27 | 414.28 | 434,559 | +6.99(+1.72%) |
Feb 10, 2021 | 409.66 | 409.66 | 397.76 | 407.29 | 487,370 | +1.64(+0.40%) |
Feb 09, 2021 | 410.87 | 416.61 | 402.36 | 405.65 | 429,111 | -4.62(-1.13%) |
Feb 08, 2021 | 418.77 | 421.92 | 407.57 | 410.27 | 346,449 | -6.87(-1.65%) |
Feb 05, 2021 | 417.47 | 420.55 | 415.13 | 417.14 | 453,466 | -0.37(-0.09%) |
Feb 04, 2021 | 405.80 | 420.04 | 405.80 | 417.51 | 471,137 | +12.93(+3.20%) |
Feb 03, 2021 | 410.90 | 414.18 | 403.32 | 404.58 | 643,078 | -8.02(-1.94%) |
Feb 02, 2021 | 407.65 | 419.56 | 406.16 | 412.60 | 767,549 | +8.62(+2.13%) |
Feb 01, 2021 | 393.18 | 405.61 | 388.61 | 403.98 | 737,923 | +20.33(+5.30%) |
Jan 29, 2021 | 381.38 | 386.17 | 369.03 | 383.65 | 928,674 | +0.07(+0.02%) |
Jan 28, 2021 | 374.08 | 389.05 | 368.80 | 383.58 | 1,171,401 | +1.83(+0.48%) |
Jan 27, 2021 | 387.73 | 391.77 | 379.18 | 381.75 | 711,608 | -10.94(-2.79%) |
Jan 26, 2021 | 394.42 | 395.74 | 386.28 | 392.68 | 1,015,011 | +1.09(+0.28%) |
Jan 25, 2021 | 399.76 | 402.75 | 388.36 | 391.60 | 691,372 | -8.14(-2.04%) |
Jan 22, 2021 | 402.27 | 404.30 | 397.75 | 399.74 | 418,846 | -2.40(-0.60%) |
Jan 21, 2021 | 406.65 | 409.55 | 401.98 | 402.14 | 424,843 | -4.05(-1.00%) |
Jan 20, 2021 | 400.66 | 410.88 | 396.77 | 406.18 | 506,068 | +6.83(+1.71%) |
Jan 19, 2021 | 403.69 | 404.21 | 394.44 | 399.35 | 877,004 | -3.71(-0.92%) |
Jan 15, 2021 | 396.87 | 404.83 | 392.13 | 403.06 | 841,093 | +5.61(+1.41%) |
Jan 14, 2021 | 426.44 | 428.92 | 396.76 | 397.45 | 837,884 | -28.03(-6.59%) |
Jan 13, 2021 | 439.96 | 440.62 | 422.74 | 425.48 | 426,572 | -14.35(-3.26%) |
Jan 12, 2021 | 437.20 | 442.37 | 435.89 | 439.83 | 403,520 | +1.36(+0.31%) |
Jan 11, 2021 | 437.89 | 441.75 | 432.74 | 438.47 | 286,305 | -0.86(-0.20%) |
Jan 08, 2021 | 430.57 | 440.68 | 430.56 | 439.34 | 314,366 | +8.77(+2.04%) |
Jan 07, 2021 | 424.97 | 433.82 | 423.40 | 430.56 | 403,071 | +8.22(+1.95%) |
Jan 06, 2021 | 417.90 | 426.26 | 411.38 | 422.34 | 443,080 | +3.69(+0.88%) |
Jan 05, 2021 | 423.96 | 427.12 | 413.88 | 418.65 | 329,112 | -6.09(-1.43%) |