Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 263.22 | 267.70 | 252.01 | 253.64 | 303,600 | -9.32(-3.54%) |
Feb 25, 2021 | 274.44 | 280.95 | 261.00 | 262.96 | 286,039 | -18.65(-6.62%) |
Feb 24, 2021 | 280.68 | 283.56 | 274.37 | 281.61 | 218,482 | +1.34(+0.48%) |
Feb 23, 2021 | 282.76 | 285.34 | 277.16 | 280.27 | 201,905 | -4.33(-1.52%) |
Feb 22, 2021 | 291.38 | 291.99 | 283.03 | 284.60 | 135,783 | -7.88(-2.69%) |
Feb 19, 2021 | 292.83 | 294.49 | 289.06 | 292.48 | 86,800 | -0.97(-0.33%) |
Feb 18, 2021 | 294.21 | 296.30 | 286.00 | 293.45 | 143,773 | -1.75(-0.59%) |
Feb 17, 2021 | 293.00 | 297.33 | 292.04 | 295.20 | 159,424 | -2.84(-0.95%) |
Feb 16, 2021 | 308.81 | 310.50 | 297.20 | 298.04 | 106,845 | -10.78(-3.49%) |
Feb 12, 2021 | 309.86 | 310.88 | 305.06 | 308.82 | 60,900 | -1.42(-0.46%) |
Feb 11, 2021 | 305.90 | 311.47 | 300.38 | 310.24 | 106,391 | +6.61(+2.18%) |
Feb 10, 2021 | 309.10 | 314.84 | 302.32 | 303.63 | 89,439 | -5.76(-1.86%) |
Feb 09, 2021 | 304.63 | 311.59 | 304.03 | 309.39 | 184,596 | +4.37(+1.43%) |
Feb 08, 2021 | 306.05 | 307.50 | 301.14 | 305.02 | 95,972 | +6.19(+2.07%) |
Feb 05, 2021 | 298.75 | 299.61 | 291.96 | 298.83 | 125,700 | +2.60(+0.88%) |
Feb 04, 2021 | 289.11 | 297.96 | 288.00 | 296.23 | 108,427 | +4.37(+1.50%) |
Feb 03, 2021 | 288.10 | 293.25 | 281.88 | 291.86 | 120,581 | +3.86(+1.34%) |
Feb 02, 2021 | 290.43 | 298.88 | 287.95 | 288.00 | 145,047 | +0.82(+0.29%) |
Feb 01, 2021 | 290.99 | 293.15 | 286.58 | 287.18 | 129,384 | -0.13(-0.05%) |
Jan 29, 2021 | 283.56 | 289.45 | 281.92 | 287.31 | 113,000 | -1.06(-0.37%) |
Jan 28, 2021 | 287.61 | 290.28 | 281.04 | 288.37 | 200,671 | +1.71(+0.60%) |
Jan 27, 2021 | 305.43 | 308.00 | 285.48 | 286.66 | 309,018 | -24.41(-7.85%) |
Jan 26, 2021 | 313.92 | 315.56 | 308.13 | 311.07 | 115,570 | -3.09(-0.98%) |
Jan 25, 2021 | 314.41 | 325.12 | 312.96 | 314.16 | 165,614 | +0.62(+0.20%) |
Jan 22, 2021 | 304.98 | 314.41 | 301.91 | 313.54 | 214,000 | +10.64(+3.51%) |
Jan 21, 2021 | 305.80 | 305.80 | 294.98 | 302.90 | 157,225 | -1.57(-0.52%) |
Jan 20, 2021 | 300.84 | 306.39 | 300.00 | 304.47 | 210,424 | +6.37(+2.14%) |
Jan 19, 2021 | 297.10 | 304.31 | 295.06 | 298.10 | 377,949 | +4.21(+1.43%) |
Jan 15, 2021 | 288.18 | 294.56 | 286.82 | 293.89 | 123,900 | +6.03(+2.09%) |
Jan 14, 2021 | 288.73 | 295.96 | 286.51 | 287.86 | 163,284 | -1.82(-0.63%) |
Jan 13, 2021 | 297.24 | 297.24 | 288.00 | 289.68 | 195,398 | -6.14(-2.08%) |
Jan 12, 2021 | 304.69 | 306.75 | 294.52 | 295.82 | 147,732 | -8.20(-2.70%) |
Jan 11, 2021 | 304.00 | 307.43 | 299.33 | 304.02 | 124,632 | -3.05(-0.99%) |
Jan 08, 2021 | 303.22 | 309.38 | 303.22 | 307.07 | 145,300 | +3.64(+1.20%) |
Jan 07, 2021 | 298.14 | 304.85 | 293.57 | 303.43 | 150,600 | +7.31(+2.47%) |
Jan 06, 2021 | 288.05 | 296.78 | 285.69 | 296.12 | 245,681 | +6.27(+2.16%) |
Jan 05, 2021 | 289.74 | 294.33 | 288.55 | 289.85 | 131,581 | +0.43(+0.15%) |
Jan 04, 2021 | 295.00 | 298.02 | 284.71 | 289.42 | 153,554 | -3.91(-1.33%) |
Dec 31, 2020 | 293.33 | 293.33 | 293.33 | 140,878 | +4.25(+1.47%) | |
Dec 30, 2020 | 289.81 | 292.34 | 286.26 | 289.08 | 140,878 | +0.22(+0.08%) |
Dec 29, 2020 | 293.19 | 294.14 | 285.53 | 288.86 | 118,509 | -3.36(-1.15%) |
Dec 28, 2020 | 293.04 | 293.98 | 284.42 | 292.22 | 121,073 | -0.13(-0.04%) |
Dec 24, 2020 | 298.54 | 298.54 | 289.01 | 292.35 | 50,400 | +2.51(+0.87%) |
Dec 23, 2020 | 291.05 | 296.20 | 289.46 | 289.84 | 127,632 | +0.93(+0.32%) |
Dec 22, 2020 | 287.44 | 290.80 | 285.34 | 288.91 | 189,044 | +2.22(+0.77%) |
Dec 21, 2020 | 286.05 | 292.06 | 283.39 | 286.69 | 173,129 | -3.11(-1.07%) |
Dec 18, 2020 | 284.58 | 291.81 | 281.69 | 289.80 | 466,000 | +8.56(+3.04%) |
Dec 17, 2020 | 273.11 | 282.16 | 271.88 | 281.24 | 136,832 | +9.98(+3.68%) |
Dec 16, 2020 | 276.91 | 277.30 | 269.52 | 271.26 | 194,322 | -3.73(-1.36%) |
Dec 15, 2020 | 271.08 | 274.99 | 269.25 | 274.99 | 137,205 | +5.02(+1.86%) |
Dec 14, 2020 | 273.00 | 281.01 | 268.11 | 269.97 | 131,692 | -0.32(-0.12%) |
Dec 11, 2020 | 270.78 | 273.10 | 265.03 | 270.29 | 130,900 | +0.48(+0.18%) |
Dec 10, 2020 | 262.80 | 270.49 | 261.71 | 269.81 | 168,152 | +7.41(+2.82%) |
Dec 09, 2020 | 262.24 | 264.99 | 258.88 | 262.40 | 116,653 | +0.88(+0.34%) |
Dec 08, 2020 | 256.38 | 262.20 | 255.73 | 261.52 | 112,440 | +5.78(+2.26%) |
Dec 07, 2020 | 252.86 | 257.44 | 252.43 | 255.74 | 164,095 | +2.10(+0.83%) |
Dec 04, 2020 | 246.40 | 254.47 | 245.31 | 253.64 | 95,600 | +8.03(+3.27%) |
Dec 03, 2020 | 247.10 | 248.44 | 244.09 | 245.61 | 91,127 | -1.82(-0.74%) |
Dec 02, 2020 | 248.72 | 249.10 | 244.93 | 247.43 | 130,045 | -0.86(-0.35%) |