Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 364.73 | 373.50 | 353.75 | 365.43 | 326,741 | +2.90(+0.80%) |
Feb 25, 2021 | 379.14 | 381.10 | 360.93 | 362.53 | 213,491 | -15.80(-4.18%) |
Feb 24, 2021 | 365.51 | 379.77 | 358.62 | 378.33 | 211,379 | +16.28(+4.50%) |
Feb 23, 2021 | 354.95 | 363.22 | 338.58 | 362.05 | 337,481 | -0.24(-0.07%) |
Feb 22, 2021 | 364.94 | 370.19 | 358.48 | 362.30 | 199,804 | -9.72(-2.61%) |
Feb 19, 2021 | 363.93 | 375.15 | 360.39 | 372.02 | 205,582 | +9.70(+2.68%) |
Feb 18, 2021 | 360.75 | 364.90 | 354.53 | 362.32 | 154,238 | -0.56(-0.15%) |
Feb 17, 2021 | 358.36 | 365.09 | 352.38 | 362.87 | 200,767 | -2.00(-0.55%) |
Feb 16, 2021 | 376.55 | 378.12 | 364.62 | 364.88 | 214,925 | -8.99(-2.40%) |
Feb 12, 2021 | 363.21 | 377.50 | 362.12 | 373.87 | 249,789 | +8.59(+2.35%) |
Feb 11, 2021 | 363.45 | 369.25 | 354.44 | 365.28 | 325,115 | +4.67(+1.30%) |
Feb 10, 2021 | 361.85 | 372.12 | 356.27 | 360.61 | 345,515 | -21.34(-5.59%) |
Feb 09, 2021 | 370.85 | 383.66 | 365.03 | 381.95 | 303,719 | +12.51(+3.39%) |
Feb 08, 2021 | 368.76 | 377.17 | 362.48 | 369.44 | 281,737 | +8.60(+2.38%) |
Feb 05, 2021 | 356.69 | 363.93 | 342.31 | 360.84 | 218,885 | +10.77(+3.08%) |
Feb 04, 2021 | 335.19 | 357.01 | 330.76 | 350.07 | 436,910 | +19.33(+5.84%) |
Feb 03, 2021 | 327.32 | 343.01 | 316.79 | 330.74 | 449,350 | +1.06(+0.32%) |
Feb 02, 2021 | 334.21 | 334.71 | 321.11 | 329.69 | 421,698 | +1.31(+0.40%) |
Feb 01, 2021 | 316.04 | 334.16 | 315.53 | 328.38 | 432,070 | +16.95(+5.44%) |
Jan 29, 2021 | 310.45 | 319.26 | 304.19 | 311.42 | 265,548 | -1.02(-0.33%) |
Jan 28, 2021 | 312.71 | 318.18 | 301.57 | 312.44 | 334,676 | -0.29(-0.09%) |
Jan 27, 2021 | 323.40 | 329.15 | 303.52 | 312.73 | 497,876 | -22.18(-6.62%) |
Jan 26, 2021 | 334.94 | 339.65 | 331.13 | 334.91 | 352,534 | +3.48(+1.05%) |
Jan 25, 2021 | 331.58 | 345.41 | 326.95 | 331.44 | 515,430 | +1.10(+0.33%) |
Jan 22, 2021 | 318.84 | 332.91 | 318.84 | 330.33 | 361,738 | +7.33(+2.27%) |
Jan 21, 2021 | 323.57 | 328.90 | 320.14 | 323.00 | 254,770 | +3.28(+1.03%) |
Jan 20, 2021 | 302.94 | 319.89 | 302.29 | 319.72 | 312,837 | +19.61(+6.54%) |
Jan 19, 2021 | 307.64 | 307.64 | 295.36 | 300.11 | 266,292 | -2.46(-0.81%) |
Jan 15, 2021 | 309.85 | 312.07 | 298.05 | 302.57 | 336,872 | -12.34(-3.92%) |
Jan 14, 2021 | 312.70 | 319.36 | 309.99 | 314.91 | 308,247 | +6.24(+2.02%) |
Jan 13, 2021 | 312.65 | 314.44 | 299.95 | 308.67 | 267,924 | -8.36(-2.64%) |
Jan 12, 2021 | 315.02 | 322.97 | 315.02 | 317.02 | 211,514 | +5.10(+1.64%) |
Jan 11, 2021 | 306.09 | 313.37 | 303.99 | 311.92 | 180,204 | +1.37(+0.44%) |
Jan 08, 2021 | 314.05 | 318.80 | 307.60 | 310.55 | 239,453 | -1.98(-0.63%) |
Jan 07, 2021 | 305.87 | 313.41 | 305.17 | 312.54 | 277,330 | +6.62(+2.16%) |
Jan 06, 2021 | 290.71 | 308.27 | 290.71 | 305.92 | 400,587 | +17.85(+6.20%) |
Jan 05, 2021 | 279.56 | 289.55 | 279.34 | 288.07 | 201,892 | +10.30(+3.71%) |
Jan 04, 2021 | 289.38 | 289.38 | 273.14 | 277.77 | 233,117 | -8.24(-2.88%) |
Dec 31, 2020 | 286.00 | 286.00 | 286.00 | 223,195 | -0.53(-0.18%) | |
Dec 30, 2020 | 277.99 | 288.12 | 275.83 | 286.53 | 223,195 | +8.90(+3.21%) |
Dec 29, 2020 | 288.61 | 288.61 | 266.55 | 277.63 | 433,326 | -11.18(-3.87%) |
Dec 28, 2020 | 285.25 | 298.02 | 285.25 | 288.81 | 386,207 | +5.40(+1.91%) |
Dec 24, 2020 | 281.83 | 284.26 | 276.61 | 283.40 | 147,253 | +1.52(+0.54%) |
Dec 23, 2020 | 273.94 | 284.58 | 272.62 | 281.88 | 194,410 | +8.96(+3.28%) |
Dec 22, 2020 | 279.11 | 281.30 | 270.03 | 272.92 | 204,997 | -6.85(-2.45%) |
Dec 21, 2020 | 273.49 | 280.87 | 270.75 | 279.77 | 209,380 | +1.88(+0.68%) |
Dec 18, 2020 | 290.39 | 290.39 | 276.18 | 277.89 | 542,864 | -10.94(-3.79%) |
Dec 17, 2020 | 282.51 | 291.16 | 281.81 | 288.83 | 276,125 | +7.64(+2.72%) |
Dec 16, 2020 | 277.30 | 281.97 | 276.56 | 281.19 | 314,703 | +6.39(+2.33%) |
Dec 15, 2020 | 266.25 | 275.23 | 263.72 | 274.80 | 276,524 | +11.37(+4.32%) |
Dec 14, 2020 | 270.57 | 275.58 | 263.18 | 263.42 | 240,170 | -1.10(-0.42%) |
Dec 11, 2020 | 264.92 | 269.11 | 261.97 | 264.52 | 186,548 | -1.82(-0.68%) |
Dec 10, 2020 | 269.48 | 270.61 | 263.01 | 266.34 | 282,207 | -6.56(-2.40%) |
Dec 09, 2020 | 284.25 | 289.78 | 271.69 | 272.90 | 446,710 | -11.85(-4.16%) |
Dec 08, 2020 | 287.13 | 290.12 | 282.00 | 284.75 | 271,155 | -2.38(-0.83%) |
Dec 07, 2020 | 285.32 | 292.43 | 281.75 | 287.14 | 234,339 | -0.84(-0.29%) |
Dec 04, 2020 | 289.26 | 291.20 | 281.71 | 287.98 | 320,602 | +1.50(+0.53%) |
Dec 03, 2020 | 283.47 | 289.23 | 282.52 | 286.47 | 303,576 | +2.76(+0.97%) |
Dec 02, 2020 | 289.20 | 290.24 | 280.48 | 283.72 | 281,553 | -9.29(-3.17%) |