Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 269.79 | 279.66 | 269.65 | 277.15 | 1,666,147 | +8.72(+3.25%) |
Mar 30, 2021 | 268.18 | 271.90 | 264.47 | 268.43 | 904,448 | -2.35(-0.87%) |
Mar 29, 2021 | 266.97 | 273.10 | 265.50 | 270.78 | 1,311,185 | +1.77(+0.66%) |
Mar 26, 2021 | 261.35 | 269.22 | 260.88 | 269.01 | 1,642,200 | +6.82(+2.60%) |
Mar 25, 2021 | 262.21 | 263.34 | 257.32 | 262.19 | 906,166 | -0.99(-0.38%) |
Mar 24, 2021 | 270.00 | 270.97 | 262.97 | 263.18 | 1,191,663 | -5.82(-2.16%) |
Mar 23, 2021 | 268.91 | 274.83 | 267.01 | 269.00 | 1,313,553 | +3.04(+1.14%) |
Mar 22, 2021 | 261.03 | 269.29 | 261.03 | 265.96 | 1,863,436 | +4.46(+1.71%) |
Mar 19, 2021 | 261.79 | 265.21 | 258.85 | 261.50 | 2,320,300 | -1.94(-0.74%) |
Mar 18, 2021 | 265.56 | 271.00 | 263.14 | 263.44 | 1,355,698 | -9.40(-3.45%) |
Mar 17, 2021 | 272.02 | 275.31 | 265.09 | 272.84 | 1,092,236 | -2.17(-0.79%) |
Mar 16, 2021 | 275.21 | 277.70 | 272.01 | 275.01 | 1,041,306 | +1.99(+0.73%) |
Mar 15, 2021 | 267.98 | 273.75 | 266.30 | 273.02 | 865,227 | +4.91(+1.83%) |
Mar 12, 2021 | 270.07 | 272.00 | 264.40 | 268.11 | 926,000 | -6.25(-2.28%) |
Mar 11, 2021 | 270.92 | 276.00 | 269.02 | 274.36 | 2,029,284 | +10.72(+4.07%) |
Mar 10, 2021 | 269.57 | 271.75 | 262.32 | 263.64 | 1,420,269 | -0.33(-0.13%) |
Mar 09, 2021 | 262.24 | 266.43 | 260.03 | 263.97 | 2,708,440 | +10.87(+4.29%) |
Mar 08, 2021 | 265.21 | 268.28 | 252.60 | 253.10 | 1,623,235 | -14.29(-5.34%) |
Mar 05, 2021 | 270.33 | 270.33 | 255.02 | 267.39 | 1,835,500 | +1.95(+0.73%) |
Mar 04, 2021 | 266.80 | 273.28 | 263.02 | 265.44 | 1,810,212 | -3.86(-1.43%) |
Mar 03, 2021 | 275.70 | 276.82 | 267.04 | 269.30 | 1,409,102 | -8.62(-3.10%) |
Mar 02, 2021 | 285.55 | 286.90 | 277.33 | 277.92 | 1,267,228 | -6.35(-2.23%) |
Mar 01, 2021 | 278.62 | 284.72 | 278.07 | 284.27 | 1,831,047 | +8.27(+3.00%) |
Feb 26, 2021 | 283.45 | 291.98 | 274.82 | 276.00 | 2,529,200 | -8.03(-2.83%) |
Feb 25, 2021 | 294.81 | 298.77 | 282.24 | 284.03 | 1,486,383 | -14.88(-4.98%) |
Feb 24, 2021 | 281.33 | 299.15 | 280.62 | 298.91 | 1,397,008 | +8.66(+2.98%) |
Feb 23, 2021 | 292.33 | 293.52 | 284.56 | 290.25 | 1,487,176 | -7.45(-2.50%) |
Feb 22, 2021 | 299.72 | 303.15 | 297.67 | 297.70 | 954,464 | -7.70(-2.52%) |
Feb 19, 2021 | 301.74 | 310.05 | 301.11 | 305.40 | 1,208,100 | +4.68(+1.56%) |
Feb 18, 2021 | 299.00 | 301.78 | 292.86 | 300.72 | 1,264,636 | -1.80(-0.60%) |
Feb 17, 2021 | 306.10 | 307.18 | 296.44 | 302.52 | 890,968 | -5.70(-1.85%) |
Feb 16, 2021 | 307.99 | 316.31 | 307.30 | 308.22 | 1,571,860 | +3.08(+1.01%) |
Feb 12, 2021 | 297.93 | 305.50 | 295.32 | 305.14 | 1,529,900 | +4.93(+1.64%) |
Feb 11, 2021 | 304.49 | 305.48 | 298.32 | 300.21 | 1,612,341 | -1.50(-0.50%) |
Feb 10, 2021 | 305.56 | 306.20 | 299.65 | 301.71 | 1,195,559 | -2.79(-0.92%) |
Feb 09, 2021 | 308.15 | 308.15 | 302.77 | 304.50 | 1,399,860 | +1.69(+0.56%) |
Feb 08, 2021 | 308.33 | 310.07 | 302.12 | 302.81 | 944,697 | -3.05(-1.00%) |
Feb 05, 2021 | 302.99 | 307.86 | 301.88 | 305.86 | 1,086,200 | +5.37(+1.79%) |
Feb 04, 2021 | 294.36 | 300.67 | 291.72 | 300.49 | 930,863 | +7.64(+2.61%) |
Feb 03, 2021 | 294.45 | 295.94 | 292.73 | 292.85 | 855,991 | -1.76(-0.60%) |
Feb 02, 2021 | 288.62 | 296.77 | 288.62 | 294.61 | 1,146,170 | +8.29(+2.90%) |
Feb 01, 2021 | 280.41 | 287.73 | 279.33 | 286.32 | 1,159,894 | +8.89(+3.20%) |
Jan 29, 2021 | 281.68 | 283.63 | 274.63 | 277.43 | 1,611,100 | -6.79(-2.39%) |
Jan 28, 2021 | 277.16 | 289.40 | 276.70 | 284.22 | 1,752,394 | +10.75(+3.93%) |
Jan 27, 2021 | 285.32 | 285.32 | 272.70 | 273.47 | 2,712,851 | -18.28(-6.27%) |
Jan 26, 2021 | 294.00 | 295.94 | 291.32 | 291.75 | 2,133,527 | -1.89(-0.64%) |
Jan 25, 2021 | 301.76 | 302.49 | 289.52 | 293.64 | 2,697,911 | -5.53(-1.85%) |
Jan 22, 2021 | 303.00 | 306.50 | 296.50 | 299.17 | 2,590,500 | -7.29(-2.38%) |
Jan 21, 2021 | 309.24 | 309.96 | 305.34 | 306.46 | 2,000,371 | -2.12(-0.69%) |
Jan 20, 2021 | 311.52 | 315.26 | 307.42 | 308.58 | 1,794,342 | -2.39(-0.77%) |
Jan 19, 2021 | 314.83 | 315.47 | 310.25 | 310.97 | 1,414,047 | +2.46(+0.80%) |
Jan 15, 2021 | 311.74 | 316.35 | 308.03 | 308.51 | 1,248,500 | -2.60(-0.84%) |
Jan 14, 2021 | 314.08 | 316.11 | 310.06 | 311.11 | 1,269,710 | -3.22(-1.02%) |
Jan 13, 2021 | 320.75 | 321.13 | 313.07 | 314.33 | 1,181,979 | -5.80(-1.81%) |
Jan 12, 2021 | 320.00 | 320.94 | 317.11 | 320.13 | 859,462 | +2.32(+0.73%) |
Jan 11, 2021 | 317.43 | 319.84 | 313.75 | 317.81 | 1,232,941 | -2.04(-0.64%) |
Jan 08, 2021 | 316.41 | 320.43 | 315.08 | 319.85 | 1,196,700 | +4.65(+1.48%) |
Jan 07, 2021 | 305.45 | 316.45 | 305.01 | 315.20 | 1,527,050 | +12.33(+4.07%) |
Jan 06, 2021 | 294.15 | 309.95 | 294.13 | 302.87 | 1,557,665 | +1.17(+0.39%) |
Jan 05, 2021 | 297.84 | 302.51 | 296.54 | 301.70 | 1,636,891 | +4.86(+1.64%) |