Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 332.43 | 340.81 | 324.13 | 327.62 | 36,121 | -0.27(-0.08%) |
Feb 25, 2021 | 347.47 | 353.43 | 326.90 | 327.88 | 35,037 | -21.12(-6.05%) |
Feb 24, 2021 | 353.31 | 355.65 | 348.88 | 349.00 | 33,186 | -2.81(-0.80%) |
Feb 23, 2021 | 346.24 | 355.01 | 333.21 | 351.81 | 24,878 | +3.96(+1.14%) |
Feb 22, 2021 | 355.22 | 355.22 | 343.85 | 347.86 | 25,404 | -8.60(-2.41%) |
Feb 19, 2021 | 352.80 | 361.25 | 349.62 | 356.46 | 17,260 | -0.21(-0.06%) |
Feb 18, 2021 | 358.07 | 359.82 | 348.15 | 356.67 | 21,106 | -0.64(-0.18%) |
Feb 17, 2021 | 361.35 | 361.35 | 350.54 | 357.31 | 21,285 | -2.30(-0.64%) |
Feb 16, 2021 | 349.13 | 361.91 | 346.19 | 359.61 | 37,744 | +10.01(+2.86%) |
Feb 12, 2021 | 349.35 | 352.33 | 344.36 | 349.60 | 29,167 | +5.24(+1.52%) |
Feb 11, 2021 | 343.26 | 361.40 | 338.44 | 344.36 | 25,460 | +0.00(+0.00%) |
Feb 10, 2021 | 342.79 | 352.92 | 339.42 | 344.36 | 23,737 | +4.05(+1.19%) |
Feb 09, 2021 | 338.91 | 344.79 | 336.83 | 340.32 | 17,744 | +0.81(+0.24%) |
Feb 08, 2021 | 336.14 | 341.38 | 333.04 | 339.51 | 22,466 | +3.02(+0.90%) |
Feb 05, 2021 | 330.91 | 336.87 | 329.56 | 336.49 | 25,480 | +7.79(+2.37%) |
Feb 04, 2021 | 323.84 | 330.57 | 323.84 | 328.69 | 25,188 | +4.98(+1.54%) |
Feb 03, 2021 | 324.35 | 329.76 | 316.73 | 323.71 | 24,172 | -3.15(-0.96%) |
Feb 02, 2021 | 319.11 | 329.63 | 316.79 | 326.86 | 22,059 | +9.88(+3.12%) |
Feb 01, 2021 | 314.81 | 321.80 | 311.57 | 316.98 | 24,022 | +3.66(+1.17%) |
Jan 29, 2021 | 323.07 | 328.61 | 309.28 | 313.32 | 44,220 | -11.97(-3.68%) |
Jan 28, 2021 | 329.63 | 335.92 | 324.01 | 325.29 | 18,219 | -2.81(-0.86%) |
Jan 27, 2021 | 332.14 | 339.64 | 321.45 | 328.10 | 39,578 | -2.73(-0.82%) |
Jan 26, 2021 | 330.44 | 332.14 | 327.46 | 330.82 | 17,229 | +1.87(+0.57%) |
Jan 25, 2021 | 322.09 | 334.12 | 320.99 | 328.95 | 15,165 | +4.90(+1.51%) |
Jan 22, 2021 | 317.66 | 324.48 | 316.39 | 324.05 | 22,450 | +4.43(+1.39%) |
Jan 21, 2021 | 323.03 | 323.03 | 314.21 | 319.62 | 14,103 | -1.87(-0.58%) |
Jan 20, 2021 | 320.18 | 326.86 | 316.94 | 321.50 | 19,546 | +2.73(+0.85%) |
Jan 19, 2021 | 321.50 | 326.86 | 317.20 | 318.77 | 24,114 | -0.25(-0.08%) |
Jan 15, 2021 | 313.92 | 321.50 | 311.86 | 319.03 | 23,507 | +4.43(+1.41%) |
Jan 14, 2021 | 316.86 | 321.50 | 314.34 | 314.60 | 15,031 | +0.25(+0.08%) |
Jan 13, 2021 | 311.32 | 319.28 | 309.74 | 314.34 | 10,670 | +1.53(+0.49%) |
Jan 12, 2021 | 312.85 | 317.15 | 307.19 | 312.81 | 24,435 | -1.75(-0.56%) |
Jan 11, 2021 | 314.43 | 320.31 | 309.36 | 314.56 | 33,282 | -1.70(-0.54%) |
Jan 08, 2021 | 315.02 | 321.67 | 313.15 | 316.26 | 29,730 | +1.70(+0.54%) |
Jan 07, 2021 | 309.19 | 314.90 | 302.63 | 314.56 | 24,939 | +4.77(+1.54%) |
Jan 06, 2021 | 312.73 | 315.49 | 303.36 | 309.79 | 39,064 | +0.60(+0.19%) |
Jan 05, 2021 | 304.08 | 315.05 | 304.08 | 309.19 | 24,878 | +8.30(+2.76%) |
Jan 04, 2021 | 312.30 | 312.30 | 297.61 | 300.89 | 26,237 | -7.79(-2.52%) |
Dec 31, 2020 | 308.68 | 308.68 | 308.68 | 19,239 | +0.00(+0.00%) | |
Dec 30, 2020 | 305.44 | 312.34 | 304.04 | 308.68 | 19,239 | +1.75(+0.57%) |
Dec 29, 2020 | 311.92 | 312.98 | 303.91 | 306.93 | 17,663 | -3.66(-1.18%) |
Dec 28, 2020 | 314.13 | 315.11 | 307.66 | 310.60 | 22,904 | -4.51(-1.43%) |
Dec 24, 2020 | 313.88 | 316.00 | 309.57 | 315.11 | 5,894 | +4.09(+1.31%) |
Dec 23, 2020 | 311.83 | 321.20 | 309.40 | 311.02 | 20,066 | -0.68(-0.22%) |
Dec 22, 2020 | 306.64 | 311.92 | 304.36 | 311.70 | 17,300 | +6.34(+2.08%) |
Dec 21, 2020 | 293.52 | 306.46 | 291.09 | 305.36 | 20,338 | +7.79(+2.62%) |
Dec 18, 2020 | 315.49 | 319.75 | 297.14 | 297.57 | 96,448 | -17.03(-5.41%) |
Dec 17, 2020 | 308.25 | 316.09 | 305.31 | 314.60 | 32,949 | +7.92(+2.58%) |
Dec 16, 2020 | 309.83 | 309.83 | 303.95 | 306.68 | 15,598 | +0.43(+0.14%) |
Dec 15, 2020 | 296.80 | 308.72 | 296.80 | 306.25 | 28,847 | +10.48(+3.54%) |
Dec 14, 2020 | 295.01 | 306.46 | 294.97 | 295.78 | 32,705 | +2.72(+0.93%) |
Dec 11, 2020 | 294.29 | 297.78 | 290.20 | 293.05 | 10,849 | -2.30(-0.78%) |
Dec 10, 2020 | 288.41 | 296.88 | 287.09 | 295.35 | 18,517 | +4.64(+1.60%) |
Dec 09, 2020 | 302.63 | 304.29 | 288.58 | 290.71 | 27,998 | -9.79(-3.26%) |
Dec 08, 2020 | 295.27 | 306.72 | 295.27 | 300.50 | 34,947 | +3.28(+1.10%) |
Dec 07, 2020 | 289.94 | 297.27 | 287.13 | 297.23 | 19,942 | +6.98(+2.41%) |
Dec 04, 2020 | 286.49 | 293.63 | 283.22 | 290.24 | 22,145 | +4.17(+1.46%) |
Dec 03, 2020 | 278.06 | 287.98 | 276.15 | 286.07 | 25,274 | +7.66(+2.75%) |
Dec 02, 2020 | 272.61 | 283.56 | 272.57 | 278.40 | 50,359 | -12.73(-4.37%) |