Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 634.09 | 643.78 | 623.48 | 637.15 | 440,947 | +4.45(+0.70%) |
Mar 30, 2021 | 637.73 | 644.78 | 631.22 | 632.70 | 320,799 | -12.19(-1.89%) |
Mar 29, 2021 | 642.22 | 648.06 | 631.91 | 644.89 | 481,692 | +3.95(+0.62%) |
Mar 26, 2021 | 622.82 | 641.34 | 619.23 | 640.94 | 427,601 | +14.54(+2.32%) |
Mar 25, 2021 | 625.81 | 628.36 | 614.45 | 626.40 | 412,256 | +5.42(+0.87%) |
Mar 24, 2021 | 629.07 | 633.55 | 617.03 | 620.98 | 564,395 | -12.59(-1.99%) |
Mar 23, 2021 | 632.02 | 641.14 | 619.35 | 633.57 | 465,988 | +8.51(+1.36%) |
Mar 22, 2021 | 609.16 | 627.82 | 609.16 | 625.06 | 511,664 | +12.78(+2.09%) |
Mar 19, 2021 | 609.49 | 621.48 | 606.42 | 612.28 | 713,344 | +5.84(+0.96%) |
Mar 18, 2021 | 608.19 | 612.59 | 599.25 | 606.44 | 612,004 | -9.02(-1.47%) |
Mar 17, 2021 | 624.77 | 626.67 | 612.54 | 615.46 | 501,415 | -13.95(-2.22%) |
Mar 16, 2021 | 631.32 | 639.49 | 627.29 | 629.41 | 308,237 | +1.67(+0.27%) |
Mar 15, 2021 | 620.90 | 633.33 | 620.90 | 627.74 | 626,528 | +1.45(+0.23%) |
Mar 12, 2021 | 604.25 | 627.60 | 602.68 | 626.29 | 765,927 | +12.57(+2.05%) |
Mar 11, 2021 | 600.95 | 619.90 | 600.95 | 613.72 | 780,362 | +14.90(+2.49%) |
Mar 10, 2021 | 594.98 | 605.30 | 586.93 | 598.82 | 1,098,239 | +14.99(+2.57%) |
Mar 09, 2021 | 573.69 | 590.48 | 569.00 | 583.83 | 816,842 | +26.05(+4.67%) |
Mar 08, 2021 | 567.27 | 577.23 | 556.94 | 557.77 | 1,098,456 | -14.66(-2.56%) |
Mar 05, 2021 | 568.49 | 577.98 | 550.09 | 572.43 | 921,865 | +6.55(+1.16%) |
Mar 04, 2021 | 577.32 | 588.02 | 564.63 | 565.88 | 1,002,601 | -7.28(-1.27%) |
Mar 03, 2021 | 591.35 | 598.32 | 571.22 | 573.16 | 673,481 | -26.92(-4.49%) |
Mar 02, 2021 | 606.26 | 608.79 | 590.12 | 600.08 | 875,040 | -7.70(-1.27%) |
Mar 01, 2021 | 608.77 | 617.56 | 601.91 | 607.78 | 997,339 | -0.08(-0.01%) |
Feb 26, 2021 | 603.63 | 619.02 | 600.04 | 607.86 | 1,043,777 | +9.35(+1.56%) |
Feb 25, 2021 | 597.22 | 604.17 | 585.06 | 598.51 | 1,458,333 | -0.59(-0.10%) |
Feb 24, 2021 | 617.65 | 619.50 | 597.72 | 599.10 | 1,147,708 | -18.58(-3.01%) |
Feb 23, 2021 | 619.74 | 625.62 | 613.36 | 617.68 | 929,315 | -5.30(-0.85%) |
Feb 22, 2021 | 632.64 | 632.64 | 618.13 | 622.98 | 868,299 | -12.02(-1.89%) |
Feb 19, 2021 | 648.55 | 653.82 | 629.43 | 635.00 | 778,983 | -4.99(-0.78%) |
Feb 18, 2021 | 646.86 | 646.86 | 637.24 | 639.99 | 1,033,518 | -8.28(-1.28%) |
Feb 17, 2021 | 642.17 | 653.76 | 639.14 | 648.27 | 601,667 | +5.92(+0.92%) |
Feb 16, 2021 | 675.53 | 675.87 | 638.97 | 642.35 | 661,127 | -20.28(-3.06%) |
Feb 12, 2021 | 663.95 | 676.03 | 653.49 | 662.62 | 684,181 | -7.37(-1.10%) |
Feb 11, 2021 | 699.44 | 708.19 | 663.83 | 669.99 | 855,429 | -31.09(-4.43%) |
Feb 10, 2021 | 706.62 | 708.10 | 698.49 | 701.08 | 498,999 | +0.49(+0.07%) |
Feb 09, 2021 | 701.48 | 705.05 | 693.23 | 700.58 | 321,107 | +2.86(+0.41%) |
Feb 08, 2021 | 701.10 | 704.39 | 690.02 | 697.73 | 398,127 | -6.42(-0.91%) |
Feb 05, 2021 | 699.32 | 706.01 | 691.69 | 704.15 | 405,131 | +6.89(+0.99%) |
Feb 04, 2021 | 709.50 | 709.50 | 692.68 | 697.26 | 451,074 | -7.45(-1.06%) |
Feb 03, 2021 | 713.30 | 715.08 | 696.31 | 704.71 | 342,892 | -12.77(-1.78%) |
Feb 02, 2021 | 709.56 | 719.14 | 707.87 | 717.48 | 616,850 | +11.06(+1.57%) |
Feb 01, 2021 | 688.90 | 709.06 | 682.87 | 706.42 | 368,276 | +15.65(+2.27%) |
Jan 29, 2021 | 681.03 | 695.94 | 678.07 | 690.77 | 522,750 | +1.62(+0.23%) |
Jan 28, 2021 | 676.91 | 697.74 | 675.97 | 689.15 | 482,148 | +6.10(+0.89%) |
Jan 27, 2021 | 688.31 | 688.31 | 681.47 | 683.06 | 527,784 | -3.31(-0.48%) |
Jan 26, 2021 | 673.33 | 687.07 | 671.72 | 686.36 | 396,311 | +11.28(+1.67%) |
Jan 25, 2021 | 680.03 | 680.41 | 671.53 | 675.09 | 338,203 | +1.87(+0.28%) |
Jan 22, 2021 | 672.30 | 680.47 | 672.30 | 673.22 | 519,322 | +1.18(+0.17%) |
Jan 21, 2021 | 678.88 | 680.61 | 669.11 | 672.04 | 340,997 | -7.32(-1.08%) |
Jan 20, 2021 | 670.49 | 685.70 | 667.47 | 679.36 | 488,613 | +10.66(+1.59%) |
Jan 19, 2021 | 669.18 | 674.93 | 664.33 | 668.70 | 598,269 | +7.99(+1.21%) |
Jan 15, 2021 | 645.01 | 662.67 | 644.81 | 660.71 | 589,058 | +16.89(+2.62%) |
Jan 14, 2021 | 643.25 | 646.82 | 639.42 | 643.82 | 567,820 | -0.42(-0.07%) |
Jan 13, 2021 | 636.15 | 645.61 | 633.65 | 644.24 | 487,753 | +12.69(+2.01%) |
Jan 12, 2021 | 636.04 | 636.44 | 616.80 | 631.56 | 441,610 | -5.47(-0.86%) |
Jan 11, 2021 | 650.66 | 653.42 | 635.54 | 637.03 | 538,738 | -9.40(-1.45%) |
Jan 08, 2021 | 640.69 | 652.21 | 638.31 | 646.43 | 668,649 | +12.59(+1.99%) |
Jan 07, 2021 | 628.47 | 638.76 | 625.76 | 633.84 | 747,737 | +9.35(+1.50%) |
Jan 06, 2021 | 639.46 | 640.89 | 619.72 | 624.49 | 609,057 | -21.08(-3.27%) |
Jan 05, 2021 | 651.60 | 652.40 | 644.35 | 645.57 | 507,301 | -0.95(-0.15%) |