Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 462.92 | 469.60 | 458.36 | 463.42 | 360,500 | +2.11(+0.46%) |
Feb 25, 2021 | 469.95 | 474.30 | 459.13 | 461.31 | 281,522 | -11.88(-2.51%) |
Feb 24, 2021 | 461.18 | 475.11 | 456.88 | 473.19 | 210,207 | +11.07(+2.40%) |
Feb 23, 2021 | 452.83 | 465.00 | 447.99 | 462.12 | 265,009 | +2.50(+0.54%) |
Feb 22, 2021 | 468.57 | 470.76 | 458.20 | 459.62 | 162,357 | -14.26(-3.01%) |
Feb 19, 2021 | 474.51 | 479.62 | 472.90 | 473.88 | 181,700 | +2.89(+0.61%) |
Feb 18, 2021 | 466.24 | 472.63 | 463.82 | 470.99 | 198,512 | +1.95(+0.42%) |
Feb 17, 2021 | 471.00 | 471.23 | 460.04 | 469.04 | 160,363 | -2.69(-0.57%) |
Feb 16, 2021 | 471.78 | 474.82 | 465.13 | 471.73 | 206,357 | -3.06(-0.64%) |
Feb 12, 2021 | 465.08 | 475.43 | 463.02 | 474.79 | 213,700 | +8.74(+1.88%) |
Feb 11, 2021 | 451.45 | 466.43 | 444.13 | 466.05 | 253,258 | +15.43(+3.42%) |
Feb 10, 2021 | 433.50 | 456.03 | 430.65 | 450.62 | 524,940 | +27.50(+6.50%) |
Feb 09, 2021 | 429.98 | 429.98 | 421.36 | 423.12 | 256,785 | -4.30(-1.01%) |
Feb 08, 2021 | 425.70 | 428.11 | 421.83 | 427.42 | 262,288 | +5.30(+1.26%) |
Feb 05, 2021 | 426.46 | 428.52 | 418.20 | 422.12 | 295,200 | -2.78(-0.65%) |
Feb 04, 2021 | 428.15 | 430.33 | 423.82 | 424.90 | 198,804 | -2.66(-0.62%) |
Feb 03, 2021 | 432.04 | 432.98 | 424.61 | 427.56 | 131,297 | -2.10(-0.49%) |
Feb 02, 2021 | 428.00 | 431.09 | 424.52 | 429.66 | 325,212 | +2.88(+0.67%) |
Feb 01, 2021 | 426.99 | 430.50 | 416.63 | 426.78 | 416,255 | +3.99(+0.94%) |
Jan 29, 2021 | 428.29 | 434.48 | 422.50 | 422.79 | 255,700 | -7.21(-1.68%) |
Jan 28, 2021 | 429.45 | 436.52 | 425.68 | 430.00 | 322,208 | -1.42(-0.33%) |
Jan 27, 2021 | 421.07 | 432.27 | 417.41 | 431.42 | 305,190 | +3.00(+0.70%) |
Jan 26, 2021 | 429.36 | 430.10 | 424.32 | 428.42 | 504,615 | -0.58(-0.14%) |
Jan 25, 2021 | 427.11 | 430.48 | 421.10 | 429.00 | 414,536 | +4.60(+1.08%) |
Jan 22, 2021 | 427.15 | 431.78 | 419.50 | 424.40 | 173,000 | -2.31(-0.54%) |
Jan 21, 2021 | 431.34 | 432.90 | 426.54 | 426.71 | 98,566 | -3.47(-0.81%) |
Jan 20, 2021 | 426.65 | 430.66 | 426.65 | 430.18 | 137,689 | +6.57(+1.55%) |
Jan 19, 2021 | 426.08 | 428.08 | 421.50 | 423.61 | 178,441 | +1.29(+0.31%) |
Jan 15, 2021 | 419.93 | 425.88 | 417.18 | 422.32 | 149,400 | +3.10(+0.74%) |
Jan 14, 2021 | 424.44 | 427.38 | 418.68 | 419.22 | 189,030 | -2.77(-0.66%) |
Jan 13, 2021 | 426.35 | 429.41 | 420.27 | 421.99 | 218,706 | -2.68(-0.63%) |
Jan 12, 2021 | 432.00 | 432.13 | 423.82 | 424.67 | 173,199 | -4.98(-1.16%) |
Jan 11, 2021 | 433.41 | 434.90 | 428.93 | 429.65 | 170,587 | -6.74(-1.54%) |
Jan 08, 2021 | 443.29 | 443.96 | 432.20 | 436.39 | 225,200 | -1.28(-0.29%) |
Jan 07, 2021 | 435.48 | 442.31 | 435.48 | 437.67 | 205,002 | +3.94(+0.91%) |
Jan 06, 2021 | 425.27 | 438.29 | 424.33 | 433.73 | 403,242 | +1.49(+0.34%) |
Jan 05, 2021 | 431.30 | 434.25 | 426.45 | 432.24 | 190,278 | +0.63(+0.15%) |
Jan 04, 2021 | 438.77 | 447.24 | 425.01 | 431.61 | 338,393 | -4.91(-1.12%) |
Dec 31, 2020 | 436.52 | 436.52 | 436.52 | 302,868 | +7.59(+1.77%) | |
Dec 30, 2020 | 432.40 | 434.29 | 428.42 | 428.93 | 302,868 | -0.44(-0.10%) |
Dec 29, 2020 | 434.64 | 434.83 | 426.40 | 429.37 | 106,017 | -2.56(-0.59%) |
Dec 28, 2020 | 439.74 | 439.88 | 429.03 | 431.93 | 145,078 | -2.33(-0.54%) |
Dec 24, 2020 | 431.72 | 434.87 | 430.64 | 434.26 | 369,100 | +1.27(+0.29%) |
Dec 23, 2020 | 440.72 | 440.79 | 432.30 | 432.99 | 193,257 | -5.53(-1.26%) |
Dec 22, 2020 | 435.51 | 439.19 | 433.49 | 438.52 | 352,213 | +4.53(+1.04%) |
Dec 21, 2020 | 442.99 | 446.77 | 431.14 | 433.99 | 532,048 | -14.82(-3.30%) |
Dec 18, 2020 | 455.28 | 457.21 | 444.67 | 448.81 | 696,100 | -6.47(-1.42%) |
Dec 17, 2020 | 464.74 | 466.21 | 451.30 | 455.28 | 406,742 | -6.58(-1.42%) |
Dec 16, 2020 | 452.34 | 462.45 | 450.00 | 461.86 | 410,584 | +9.52(+2.10%) |
Dec 15, 2020 | 448.24 | 452.39 | 446.23 | 452.34 | 230,304 | +5.85(+1.31%) |
Dec 14, 2020 | 450.62 | 451.83 | 443.93 | 446.49 | 261,821 | -4.31(-0.96%) |
Dec 11, 2020 | 448.22 | 452.76 | 444.45 | 450.80 | 284,300 | +1.21(+0.27%) |
Dec 10, 2020 | 442.60 | 450.47 | 438.00 | 449.59 | 207,383 | +4.89(+1.10%) |
Dec 09, 2020 | 444.46 | 447.22 | 438.56 | 444.70 | 480,700 | -2.74(-0.61%) |
Dec 08, 2020 | 434.76 | 447.68 | 434.76 | 447.44 | 257,169 | +10.69(+2.45%) |
Dec 07, 2020 | 422.82 | 436.88 | 422.82 | 436.75 | 323,703 | +16.31(+3.88%) |
Dec 04, 2020 | 416.92 | 425.13 | 415.95 | 420.44 | 142,700 | +2.91(+0.70%) |
Dec 03, 2020 | 417.23 | 423.74 | 416.56 | 417.53 | 145,444 | -0.64(-0.15%) |
Dec 02, 2020 | 428.29 | 429.68 | 414.36 | 418.17 | 242,345 | -13.95(-3.23%) |