Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 562.83 | 574.98 | 554.20 | 567.11 | 1,105,600 | +11.00(+1.98%) |
Feb 25, 2021 | 578.87 | 581.67 | 547.73 | 556.11 | 809,576 | -17.15(-2.99%) |
Feb 24, 2021 | 560.13 | 577.44 | 553.84 | 573.26 | 647,494 | +5.45(+0.96%) |
Feb 23, 2021 | 561.01 | 572.61 | 552.91 | 567.81 | 816,185 | -11.73(-2.02%) |
Feb 22, 2021 | 590.37 | 596.89 | 578.12 | 579.54 | 616,187 | -19.71(-3.29%) |
Feb 19, 2021 | 595.91 | 601.93 | 593.15 | 599.25 | 372,300 | +4.26(+0.72%) |
Feb 18, 2021 | 596.07 | 600.09 | 584.55 | 594.99 | 288,072 | -4.54(-0.76%) |
Feb 17, 2021 | 603.67 | 611.96 | 589.00 | 599.53 | 398,305 | -14.68(-2.39%) |
Feb 16, 2021 | 614.14 | 615.76 | 604.07 | 614.21 | 404,571 | +4.63(+0.76%) |
Feb 12, 2021 | 601.86 | 609.99 | 595.16 | 609.58 | 394,900 | +10.58(+1.77%) |
Feb 11, 2021 | 611.77 | 611.77 | 591.15 | 599.00 | 469,237 | -6.78(-1.12%) |
Feb 10, 2021 | 618.07 | 618.07 | 598.21 | 605.78 | 454,067 | -9.22(-1.50%) |
Feb 09, 2021 | 601.39 | 618.84 | 601.39 | 615.00 | 426,858 | +12.56(+2.08%) |
Feb 08, 2021 | 622.19 | 630.04 | 595.78 | 602.44 | 618,366 | -18.01(-2.90%) |
Feb 05, 2021 | 622.09 | 624.54 | 614.01 | 620.45 | 656,600 | +5.29(+0.86%) |
Feb 04, 2021 | 607.50 | 634.46 | 600.95 | 615.16 | 1,758,793 | +68.98(+12.63%) |
Feb 03, 2021 | 557.49 | 557.49 | 541.17 | 546.18 | 752,826 | -11.59(-2.08%) |
Feb 02, 2021 | 551.78 | 567.83 | 548.01 | 557.77 | 790,901 | +14.72(+2.71%) |
Feb 01, 2021 | 539.93 | 544.74 | 527.02 | 543.05 | 538,505 | +17.67(+3.36%) |
Jan 29, 2021 | 523.72 | 530.54 | 517.54 | 525.38 | 686,200 | -11.20(-2.09%) |
Jan 28, 2021 | 509.36 | 547.57 | 509.36 | 536.58 | 681,526 | +26.94(+5.29%) |
Jan 27, 2021 | 519.33 | 527.69 | 507.77 | 509.64 | 859,125 | -25.46(-4.76%) |
Jan 26, 2021 | 541.27 | 545.00 | 530.06 | 535.10 | 469,425 | -4.37(-0.81%) |
Jan 25, 2021 | 533.39 | 540.74 | 510.11 | 539.47 | 568,825 | +5.39(+1.01%) |
Jan 22, 2021 | 546.85 | 546.85 | 531.17 | 534.08 | 690,600 | -9.73(-1.79%) |
Jan 21, 2021 | 563.97 | 565.32 | 543.32 | 543.81 | 402,552 | -20.56(-3.64%) |
Jan 20, 2021 | 568.84 | 575.92 | 560.07 | 564.37 | 401,755 | +6.96(+1.25%) |
Jan 19, 2021 | 574.72 | 574.72 | 545.08 | 557.41 | 606,939 | -9.82(-1.73%) |
Jan 15, 2021 | 553.19 | 569.65 | 548.00 | 567.23 | 551,600 | +12.59(+2.27%) |
Jan 14, 2021 | 546.51 | 561.12 | 543.01 | 554.64 | 304,675 | +3.50(+0.64%) |
Jan 13, 2021 | 551.26 | 553.76 | 543.91 | 551.14 | 322,007 | -1.74(-0.31%) |
Jan 12, 2021 | 552.34 | 562.39 | 548.41 | 552.88 | 328,995 | -4.16(-0.75%) |
Jan 11, 2021 | 565.01 | 566.10 | 551.83 | 557.04 | 351,817 | -13.49(-2.36%) |
Jan 08, 2021 | 561.63 | 579.50 | 559.00 | 570.53 | 464,200 | +12.17(+2.18%) |
Jan 07, 2021 | 547.78 | 561.35 | 544.27 | 558.36 | 513,888 | +17.97(+3.33%) |
Jan 06, 2021 | 534.33 | 546.48 | 531.46 | 540.39 | 429,014 | -3.26(-0.60%) |
Jan 05, 2021 | 526.97 | 544.07 | 526.77 | 543.65 | 344,790 | +17.19(+3.27%) |
Jan 04, 2021 | 549.61 | 560.00 | 519.70 | 526.46 | 602,433 | -7.92(-1.48%) |
Dec 31, 2020 | 534.38 | 534.38 | 534.38 | 250,180 | +10.06(+1.92%) | |
Dec 30, 2020 | 522.29 | 527.97 | 519.75 | 524.32 | 250,180 | +3.87(+0.74%) |
Dec 29, 2020 | 524.92 | 525.77 | 512.80 | 520.45 | 223,689 | -0.41(-0.08%) |
Dec 28, 2020 | 532.32 | 532.74 | 518.84 | 520.86 | 246,914 | -7.17(-1.36%) |
Dec 24, 2020 | 528.14 | 529.21 | 521.13 | 528.03 | 163,600 | +3.03(+0.58%) |
Dec 23, 2020 | 540.52 | 543.65 | 524.99 | 525.00 | 308,157 | -11.59(-2.16%) |
Dec 22, 2020 | 531.99 | 536.60 | 527.60 | 536.59 | 435,617 | +5.88(+1.11%) |
Dec 21, 2020 | 518.09 | 531.60 | 513.34 | 530.71 | 449,494 | +0.79(+0.15%) |
Dec 18, 2020 | 533.01 | 535.00 | 521.65 | 529.92 | 896,700 | +3.20(+0.61%) |
Dec 17, 2020 | 522.00 | 527.25 | 516.95 | 526.72 | 535,918 | +10.38(+2.01%) |
Dec 16, 2020 | 511.08 | 520.38 | 510.27 | 516.34 | 399,332 | +0.04(+0.01%) |
Dec 15, 2020 | 511.80 | 519.06 | 502.60 | 516.30 | 347,313 | +11.99(+2.38%) |
Dec 14, 2020 | 510.90 | 522.34 | 502.31 | 504.31 | 426,943 | -2.77(-0.55%) |
Dec 11, 2020 | 507.00 | 509.50 | 498.25 | 507.08 | 305,900 | -1.31(-0.26%) |
Dec 10, 2020 | 506.89 | 511.32 | 499.57 | 508.39 | 376,665 | -0.62(-0.12%) |
Dec 09, 2020 | 516.24 | 520.88 | 507.30 | 509.01 | 463,460 | -6.75(-1.31%) |
Dec 08, 2020 | 516.75 | 518.17 | 509.27 | 515.76 | 458,074 | -1.95(-0.38%) |
Dec 07, 2020 | 521.90 | 524.61 | 515.50 | 517.71 | 533,098 | -4.01(-0.77%) |
Dec 04, 2020 | 511.96 | 524.88 | 510.32 | 521.72 | 635,200 | +10.72(+2.10%) |
Dec 03, 2020 | 506.24 | 516.29 | 505.30 | 511.00 | 583,547 | +5.52(+1.09%) |
Dec 02, 2020 | 496.57 | 507.64 | 491.79 | 505.48 | 553,160 | +5.38(+1.08%) |