Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 323.05 | 329.86 | 320.52 | 327.45 | 1,057,472 | +9.70(+3.05%) |
Mar 30, 2021 | 302.87 | 318.97 | 302.29 | 317.75 | 628,511 | +14.61(+4.82%) |
Mar 29, 2021 | 315.98 | 320.78 | 302.69 | 303.14 | 712,848 | -12.90(-4.08%) |
Mar 26, 2021 | 306.96 | 316.04 | 305.46 | 316.04 | 724,600 | +15.01(+4.99%) |
Mar 25, 2021 | 292.88 | 302.37 | 288.09 | 301.03 | 749,997 | +4.15(+1.40%) |
Mar 24, 2021 | 306.98 | 307.25 | 295.89 | 296.88 | 764,846 | -6.69(-2.20%) |
Mar 23, 2021 | 312.00 | 318.71 | 301.00 | 303.57 | 1,137,163 | -10.16(-3.24%) |
Mar 22, 2021 | 310.00 | 315.90 | 303.18 | 313.73 | 1,273,412 | +8.10(+2.65%) |
Mar 19, 2021 | 306.47 | 314.41 | 301.59 | 305.63 | 12,919,700 | -1.33(-0.43%) |
Mar 18, 2021 | 316.81 | 316.81 | 303.46 | 306.96 | 1,244,509 | -9.56(-3.02%) |
Mar 17, 2021 | 321.00 | 321.79 | 311.30 | 316.52 | 1,258,961 | -9.37(-2.88%) |
Mar 16, 2021 | 335.92 | 337.58 | 319.49 | 325.89 | 772,656 | -12.22(-3.61%) |
Mar 15, 2021 | 335.50 | 338.27 | 323.64 | 338.11 | 1,102,078 | +8.81(+2.68%) |
Mar 12, 2021 | 324.52 | 330.93 | 320.05 | 329.30 | 386,600 | -2.46(-0.74%) |
Mar 11, 2021 | 325.00 | 332.60 | 321.51 | 331.76 | 519,395 | +17.26(+5.49%) |
Mar 10, 2021 | 313.92 | 322.93 | 311.38 | 314.50 | 519,712 | +5.36(+1.73%) |
Mar 09, 2021 | 305.89 | 314.61 | 302.09 | 309.14 | 649,368 | +14.33(+4.86%) |
Mar 08, 2021 | 308.00 | 314.69 | 293.76 | 294.81 | 737,037 | -12.22(-3.98%) |
Mar 05, 2021 | 310.03 | 311.38 | 286.50 | 307.03 | 896,400 | +1.31(+0.43%) |
Mar 04, 2021 | 315.65 | 322.09 | 296.70 | 305.72 | 894,549 | -12.54(-3.94%) |
Mar 03, 2021 | 337.73 | 341.01 | 315.05 | 318.26 | 827,899 | -20.44(-6.03%) |
Mar 02, 2021 | 345.90 | 354.65 | 334.35 | 338.70 | 622,847 | -7.55(-2.18%) |
Mar 01, 2021 | 335.00 | 349.33 | 322.49 | 346.25 | 809,843 | +16.69(+5.06%) |
Feb 26, 2021 | 319.44 | 334.19 | 315.66 | 329.56 | 1,010,300 | +13.90(+4.40%) |
Feb 25, 2021 | 323.26 | 325.85 | 309.10 | 315.66 | 906,025 | -7.02(-2.18%) |
Feb 24, 2021 | 338.30 | 340.98 | 321.31 | 322.68 | 932,896 | -10.36(-3.11%) |
Feb 23, 2021 | 328.17 | 334.07 | 308.04 | 333.04 | 1,176,622 | -3.66(-1.09%) |
Feb 22, 2021 | 360.97 | 364.00 | 335.30 | 336.70 | 1,025,575 | -26.77(-7.37%) |
Feb 19, 2021 | 356.32 | 363.57 | 354.00 | 363.47 | 899,400 | +12.01(+3.42%) |
Feb 18, 2021 | 355.56 | 363.72 | 343.54 | 351.46 | 1,220,984 | -3.86(-1.09%) |
Feb 17, 2021 | 350.00 | 361.00 | 341.67 | 355.32 | 1,333,174 | +4.79(+1.37%) |
Feb 16, 2021 | 347.74 | 360.18 | 341.49 | 350.53 | 1,983,645 | +23.69(+7.25%) |
Feb 12, 2021 | 320.58 | 330.31 | 317.01 | 326.84 | 930,300 | +10.73(+3.39%) |
Feb 11, 2021 | 293.50 | 318.75 | 293.00 | 316.11 | 1,619,162 | +38.57(+13.90%) |
Feb 10, 2021 | 276.55 | 283.11 | 274.56 | 277.54 | 902,757 | +1.98(+0.72%) |
Feb 09, 2021 | 279.94 | 281.27 | 274.95 | 275.56 | 380,627 | -3.44(-1.23%) |
Feb 08, 2021 | 273.11 | 280.61 | 273.11 | 279.00 | 457,714 | +8.42(+3.11%) |
Feb 05, 2021 | 263.96 | 272.04 | 263.50 | 270.58 | 396,500 | +8.34(+3.18%) |
Feb 04, 2021 | 266.68 | 269.58 | 261.61 | 262.24 | 563,464 | -2.06(-0.78%) |
Feb 03, 2021 | 268.09 | 269.00 | 261.50 | 264.30 | 293,200 | -2.69(-1.01%) |
Feb 02, 2021 | 263.02 | 268.12 | 261.75 | 266.99 | 513,521 | +8.26(+3.19%) |
Feb 01, 2021 | 250.21 | 259.86 | 248.07 | 258.73 | 623,388 | +12.31(+5.00%) |
Jan 29, 2021 | 251.50 | 254.31 | 244.64 | 246.42 | 424,200 | -6.51(-2.57%) |
Jan 28, 2021 | 254.99 | 256.60 | 248.06 | 252.93 | 574,738 | +4.12(+1.66%) |
Jan 27, 2021 | 257.86 | 258.13 | 243.21 | 248.81 | 938,521 | -16.00(-6.04%) |
Jan 26, 2021 | 269.04 | 269.54 | 264.25 | 264.81 | 486,126 | -4.21(-1.56%) |
Jan 25, 2021 | 279.09 | 287.55 | 265.71 | 269.02 | 829,781 | -8.59(-3.09%) |
Jan 22, 2021 | 270.47 | 278.64 | 269.55 | 277.61 | 500,500 | +5.28(+1.94%) |
Jan 21, 2021 | 270.26 | 273.82 | 265.45 | 272.33 | 665,811 | +3.54(+1.32%) |
Jan 20, 2021 | 269.58 | 269.98 | 261.04 | 268.79 | 685,980 | +1.33(+0.50%) |
Jan 19, 2021 | 257.00 | 269.59 | 255.94 | 267.46 | 756,836 | +14.65(+5.79%) |
Jan 15, 2021 | 252.65 | 255.30 | 247.59 | 252.81 | 583,100 | -0.25(-0.10%) |
Jan 14, 2021 | 253.15 | 255.00 | 250.23 | 253.06 | 366,246 | +0.43(+0.17%) |
Jan 13, 2021 | 257.04 | 259.46 | 252.46 | 252.63 | 666,639 | -6.42(-2.48%) |
Jan 12, 2021 | 261.16 | 263.64 | 256.24 | 259.05 | 1,070,064 | -1.75(-0.67%) |
Jan 11, 2021 | 248.77 | 262.49 | 245.24 | 260.80 | 750,628 | +8.30(+3.29%) |
Jan 08, 2021 | 257.50 | 260.00 | 249.68 | 252.50 | 726,000 | -2.00(-0.79%) |
Jan 07, 2021 | 250.19 | 256.30 | 247.89 | 254.50 | 893,679 | +8.21(+3.33%) |
Jan 06, 2021 | 230.77 | 249.00 | 228.62 | 246.29 | 1,185,613 | +18.31(+8.03%) |
Jan 05, 2021 | 223.17 | 228.52 | 223.00 | 227.98 | 485,254 | +3.42(+1.52%) |