Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 329.31 | 332.50 | 322.60 | 329.87 | 481,709 | +1.11(+0.34%) |
Feb 25, 2021 | 339.57 | 339.57 | 326.58 | 328.76 | 403,867 | -11.01(-3.24%) |
Feb 24, 2021 | 328.80 | 340.51 | 326.50 | 339.77 | 572,397 | +11.50(+3.50%) |
Feb 23, 2021 | 322.92 | 329.91 | 314.02 | 328.27 | 551,162 | +7.54(+2.35%) |
Feb 22, 2021 | 326.74 | 328.13 | 319.86 | 320.74 | 503,933 | -8.06(-2.45%) |
Feb 19, 2021 | 320.78 | 331.17 | 319.48 | 328.79 | 642,619 | +10.94(+3.44%) |
Feb 18, 2021 | 315.59 | 318.63 | 312.41 | 317.85 | 289,785 | -0.15(-0.05%) |
Feb 17, 2021 | 315.50 | 318.46 | 308.71 | 318.00 | 367,271 | -0.34(-0.11%) |
Feb 16, 2021 | 324.77 | 326.50 | 314.40 | 318.34 | 480,982 | -5.06(-1.57%) |
Feb 12, 2021 | 310.06 | 324.85 | 310.06 | 323.41 | 591,983 | +12.00(+3.85%) |
Feb 11, 2021 | 310.62 | 314.39 | 308.04 | 311.41 | 535,085 | +2.50(+0.81%) |
Feb 10, 2021 | 302.09 | 310.11 | 298.53 | 308.91 | 672,218 | +9.85(+3.30%) |
Feb 09, 2021 | 295.48 | 304.75 | 293.37 | 299.06 | 552,000 | +4.90(+1.67%) |
Feb 08, 2021 | 293.27 | 296.51 | 290.89 | 294.16 | 473,862 | +3.24(+1.11%) |
Feb 05, 2021 | 292.56 | 292.60 | 288.08 | 290.92 | 353,430 | +2.36(+0.82%) |
Feb 04, 2021 | 289.30 | 291.40 | 286.34 | 288.57 | 410,253 | +0.30(+0.11%) |
Feb 03, 2021 | 288.89 | 290.58 | 286.49 | 288.26 | 482,784 | +0.23(+0.08%) |
Feb 02, 2021 | 291.57 | 292.11 | 287.98 | 288.03 | 351,868 | -1.19(-0.41%) |
Feb 01, 2021 | 283.07 | 290.39 | 281.20 | 289.22 | 520,801 | +8.26(+2.94%) |
Jan 29, 2021 | 280.15 | 285.52 | 276.21 | 280.96 | 729,365 | -1.46(-0.52%) |
Jan 28, 2021 | 282.46 | 285.04 | 279.87 | 282.42 | 439,292 | +3.82(+1.37%) |
Jan 27, 2021 | 278.62 | 286.17 | 274.09 | 278.60 | 697,933 | -7.92(-2.76%) |
Jan 26, 2021 | 302.99 | 303.04 | 286.36 | 286.51 | 687,024 | -14.57(-4.84%) |
Jan 25, 2021 | 302.07 | 303.12 | 296.68 | 301.09 | 948,042 | -1.56(-0.52%) |
Jan 22, 2021 | 300.69 | 304.93 | 298.75 | 302.65 | 658,168 | -0.39(-0.13%) |
Jan 21, 2021 | 301.47 | 307.62 | 300.19 | 303.04 | 615,582 | +0.00(+0.00%) |
Jan 20, 2021 | 300.51 | 304.05 | 299.64 | 303.04 | 630,011 | +2.93(+0.98%) |
Jan 19, 2021 | 298.16 | 302.54 | 295.79 | 300.11 | 631,926 | +3.34(+1.13%) |
Jan 15, 2021 | 294.08 | 297.60 | 289.79 | 296.77 | 544,108 | +0.73(+0.25%) |
Jan 14, 2021 | 300.20 | 301.44 | 294.42 | 296.04 | 685,002 | -2.15(-0.72%) |
Jan 13, 2021 | 305.14 | 306.77 | 296.20 | 298.19 | 610,678 | -9.56(-3.11%) |
Jan 12, 2021 | 303.10 | 311.85 | 301.34 | 307.75 | 453,025 | +4.64(+1.53%) |
Jan 11, 2021 | 298.88 | 304.47 | 296.97 | 303.10 | 378,138 | -0.36(-0.12%) |
Jan 08, 2021 | 300.32 | 304.46 | 298.01 | 303.46 | 509,226 | +2.55(+0.85%) |
Jan 07, 2021 | 302.52 | 302.92 | 295.28 | 300.91 | 771,604 | +5.04(+1.70%) |
Jan 06, 2021 | 293.27 | 300.50 | 290.37 | 295.87 | 2,546,246 | +21.30(+7.76%) |
Jan 05, 2021 | 271.31 | 277.03 | 268.48 | 274.57 | 747,453 | +3.00(+1.11%) |
Jan 04, 2021 | 277.63 | 282.37 | 270.13 | 271.57 | 719,717 | -6.03(-2.17%) |
Dec 31, 2020 | 277.60 | 277.60 | 277.60 | 342,424 | +2.96(+1.08%) | |
Dec 30, 2020 | 269.84 | 276.06 | 269.32 | 274.64 | 342,424 | +6.71(+2.50%) |
Dec 29, 2020 | 273.23 | 274.87 | 267.08 | 267.93 | 367,653 | -4.51(-1.65%) |
Dec 28, 2020 | 270.14 | 275.64 | 268.10 | 272.44 | 293,351 | +3.56(+1.32%) |
Dec 24, 2020 | 268.77 | 269.56 | 264.99 | 268.88 | 81,222 | +1.23(+0.46%) |
Dec 23, 2020 | 266.98 | 269.43 | 264.69 | 267.65 | 291,712 | +0.48(+0.18%) |
Dec 22, 2020 | 271.17 | 272.51 | 266.86 | 267.17 | 591,951 | -2.32(-0.86%) |
Dec 21, 2020 | 264.65 | 272.59 | 263.04 | 269.48 | 463,883 | -0.67(-0.25%) |
Dec 18, 2020 | 261.60 | 271.15 | 261.07 | 270.15 | 1,278,180 | +10.38(+4.00%) |
Dec 17, 2020 | 257.94 | 260.38 | 256.56 | 259.77 | 462,582 | +3.42(+1.33%) |
Dec 16, 2020 | 260.69 | 261.32 | 255.77 | 256.35 | 504,456 | -4.23(-1.62%) |
Dec 15, 2020 | 256.23 | 260.86 | 253.45 | 260.58 | 612,943 | +6.71(+2.64%) |
Dec 14, 2020 | 264.10 | 264.35 | 252.39 | 253.87 | 588,628 | -7.33(-2.81%) |
Dec 11, 2020 | 260.73 | 262.89 | 258.25 | 261.20 | 444,473 | +0.45(+0.17%) |
Dec 10, 2020 | 268.51 | 268.51 | 258.64 | 260.75 | 745,354 | -10.21(-3.77%) |
Dec 09, 2020 | 274.69 | 275.29 | 268.39 | 270.96 | 603,539 | -5.52(-2.00%) |
Dec 08, 2020 | 275.94 | 281.06 | 274.12 | 276.48 | 414,767 | -2.06(-0.74%) |
Dec 07, 2020 | 276.66 | 279.99 | 274.77 | 278.55 | 386,621 | +0.00(+0.00%) |
Dec 04, 2020 | 275.67 | 280.71 | 275.07 | 278.55 | 449,076 | +3.70(+1.35%) |
Dec 03, 2020 | 265.84 | 276.49 | 262.06 | 274.84 | 558,417 | +7.52(+2.81%) |
Dec 02, 2020 | 267.32 | 269.28 | 263.95 | 267.32 | 383,451 | -1.96(-0.73%) |