Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 335.63 | 342.13 | 334.26 | 337.38 | 2,958,465 | +2.61(+0.78%) |
Mar 30, 2021 | 338.43 | 339.57 | 333.89 | 334.76 | 2,718,291 | -6.13(-1.80%) |
Mar 29, 2021 | 336.39 | 342.44 | 335.97 | 340.89 | 3,146,031 | +3.95(+1.17%) |
Mar 26, 2021 | 331.38 | 337.36 | 329.36 | 336.94 | 3,198,247 | +5.44(+1.64%) |
Mar 25, 2021 | 323.33 | 332.88 | 322.82 | 331.50 | 4,499,286 | +7.94(+2.46%) |
Mar 24, 2021 | 327.56 | 327.83 | 322.40 | 323.56 | 3,140,337 | -2.20(-0.68%) |
Mar 23, 2021 | 319.58 | 327.83 | 319.50 | 325.76 | 3,803,161 | +5.60(+1.75%) |
Mar 22, 2021 | 314.38 | 321.76 | 314.13 | 320.16 | 4,246,134 | +5.34(+1.70%) |
Mar 19, 2021 | 309.74 | 315.14 | 308.57 | 314.82 | 5,076,743 | +5.68(+1.84%) |
Mar 18, 2021 | 312.49 | 314.08 | 308.57 | 309.14 | 2,859,941 | -5.94(-1.89%) |
Mar 17, 2021 | 312.03 | 316.34 | 310.23 | 315.08 | 2,790,724 | +1.86(+0.59%) |
Mar 16, 2021 | 315.54 | 315.89 | 312.64 | 313.23 | 3,203,438 | -3.12(-0.99%) |
Mar 15, 2021 | 319.31 | 319.38 | 313.29 | 316.35 | 3,388,939 | -0.60(-0.19%) |
Mar 12, 2021 | 314.04 | 317.42 | 311.65 | 316.95 | 3,324,455 | +2.38(+0.76%) |
Mar 11, 2021 | 316.25 | 317.06 | 312.72 | 314.57 | 4,530,852 | +4.61(+1.49%) |
Mar 10, 2021 | 307.38 | 313.36 | 303.72 | 309.95 | 4,723,169 | +4.83(+1.58%) |
Mar 09, 2021 | 300.31 | 306.56 | 299.31 | 305.12 | 5,662,234 | +7.05(+2.36%) |
Mar 08, 2021 | 305.24 | 308.52 | 297.60 | 298.07 | 5,087,678 | -5.65(-1.86%) |
Mar 05, 2021 | 301.82 | 304.79 | 293.85 | 303.72 | 8,465,452 | -1.65(-0.54%) |
Mar 04, 2021 | 309.51 | 311.65 | 301.54 | 305.37 | 5,712,101 | -4.67(-1.51%) |
Mar 03, 2021 | 314.11 | 314.35 | 309.89 | 310.04 | 4,239,410 | -4.34(-1.38%) |
Mar 02, 2021 | 319.39 | 320.35 | 314.35 | 314.38 | 4,865,585 | -3.17(-1.00%) |
Mar 01, 2021 | 320.85 | 321.60 | 317.16 | 317.55 | 4,861,485 | +0.74(+0.23%) |
Feb 26, 2021 | 321.13 | 321.50 | 316.76 | 316.82 | 3,512,723 | -2.78(-0.87%) |
Feb 25, 2021 | 326.24 | 328.30 | 319.07 | 319.59 | 3,775,719 | -6.51(-2.00%) |
Feb 24, 2021 | 327.14 | 327.82 | 323.41 | 326.10 | 3,452,825 | -1.39(-0.42%) |
Feb 23, 2021 | 335.08 | 335.96 | 327.37 | 327.49 | 3,854,585 | -7.71(-2.30%) |
Feb 22, 2021 | 337.63 | 338.15 | 333.87 | 335.20 | 2,311,953 | -4.37(-1.29%) |
Feb 19, 2021 | 341.41 | 342.59 | 339.38 | 339.57 | 1,921,853 | -2.06(-0.60%) |
Feb 18, 2021 | 337.19 | 342.85 | 337.19 | 341.63 | 2,000,543 | -1.07(-0.31%) |
Feb 17, 2021 | 337.98 | 342.82 | 336.83 | 342.70 | 2,239,108 | +3.87(+1.14%) |
Feb 16, 2021 | 338.06 | 340.13 | 336.95 | 338.83 | 1,909,442 | +1.20(+0.35%) |
Feb 12, 2021 | 336.91 | 337.86 | 335.10 | 337.63 | 2,190,463 | +0.53(+0.16%) |
Feb 11, 2021 | 340.49 | 341.22 | 336.33 | 337.11 | 2,180,579 | -3.75(-1.10%) |
Feb 10, 2021 | 345.53 | 345.53 | 339.90 | 340.86 | 2,253,680 | -3.29(-0.96%) |
Feb 09, 2021 | 344.61 | 346.17 | 342.95 | 344.15 | 2,249,291 | -0.26(-0.07%) |
Feb 08, 2021 | 341.29 | 344.61 | 340.33 | 344.41 | 2,632,118 | +4.46(+1.31%) |
Feb 05, 2021 | 341.27 | 341.55 | 338.93 | 339.95 | 2,262,552 | -0.65(-0.19%) |
Feb 04, 2021 | 341.43 | 343.02 | 338.69 | 340.60 | 3,562,060 | +1.28(+0.38%) |
Feb 03, 2021 | 340.29 | 341.54 | 337.41 | 339.32 | 1,838,560 | -0.35(-0.10%) |
Feb 02, 2021 | 336.02 | 341.70 | 335.03 | 339.67 | 1,993,126 | +4.83(+1.44%) |
Feb 01, 2021 | 335.50 | 337.01 | 333.59 | 334.84 | 2,480,054 | -1.82(-0.54%) |
Jan 29, 2021 | 339.33 | 340.35 | 336.14 | 336.66 | 2,720,403 | -4.42(-1.30%) |
Jan 28, 2021 | 340.89 | 345.43 | 340.14 | 341.09 | 2,353,571 | +0.64(+0.19%) |
Jan 27, 2021 | 346.75 | 349.44 | 338.98 | 340.45 | 3,262,908 | -8.21(-2.35%) |
Jan 26, 2021 | 344.09 | 349.53 | 342.82 | 348.65 | 1,888,547 | +2.96(+0.86%) |
Jan 25, 2021 | 344.72 | 345.77 | 340.86 | 345.69 | 2,863,151 | -0.40(-0.12%) |
Jan 22, 2021 | 346.95 | 348.32 | 343.75 | 346.09 | 2,052,000 | -0.48(-0.14%) |
Jan 21, 2021 | 345.14 | 347.71 | 343.84 | 346.57 | 2,220,838 | +1.43(+0.42%) |
Jan 20, 2021 | 338.54 | 345.71 | 337.60 | 345.14 | 2,892,546 | +6.52(+1.93%) |
Jan 19, 2021 | 346.15 | 346.71 | 336.67 | 338.61 | 4,739,976 | -7.35(-2.12%) |
Jan 15, 2021 | 344.91 | 348.58 | 344.66 | 345.96 | 2,449,901 | -0.18(-0.05%) |
Jan 14, 2021 | 349.63 | 350.10 | 345.38 | 346.14 | 2,471,067 | -4.39(-1.25%) |
Jan 13, 2021 | 348.07 | 352.24 | 346.76 | 350.53 | 2,059,440 | +2.63(+0.76%) |
Jan 12, 2021 | 347.72 | 348.74 | 344.13 | 347.91 | 2,498,693 | +0.18(+0.05%) |
Jan 11, 2021 | 352.09 | 354.40 | 347.58 | 347.73 | 2,682,550 | -5.66(-1.60%) |
Jan 08, 2021 | 351.64 | 353.70 | 347.99 | 353.39 | 2,721,345 | +1.93(+0.55%) |
Jan 07, 2021 | 354.41 | 355.02 | 350.38 | 351.46 | 2,979,152 | -2.01(-0.57%) |
Jan 06, 2021 | 357.10 | 358.99 | 353.11 | 353.47 | 2,783,616 | -5.46(-1.52%) |
Jan 05, 2021 | 361.91 | 363.19 | 358.46 | 358.93 | 2,873,454 | -4.21(-1.16%) |