Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 298.02 | 302.98 | 291.85 | 299.61 | 1,367,243 | +6.20(+2.11%) |
Feb 25, 2021 | 310.64 | 314.17 | 291.19 | 293.41 | 1,587,260 | -22.76(-7.20%) |
Feb 24, 2021 | 302.12 | 316.46 | 298.50 | 316.17 | 1,215,507 | +9.29(+3.03%) |
Feb 23, 2021 | 293.59 | 309.47 | 292.33 | 306.88 | 1,813,448 | +2.52(+0.83%) |
Feb 22, 2021 | 312.87 | 314.77 | 302.13 | 304.36 | 1,166,624 | -13.97(-4.39%) |
Feb 19, 2021 | 318.28 | 325.38 | 315.75 | 318.32 | 1,571,052 | +5.30(+1.69%) |
Feb 18, 2021 | 313.93 | 315.75 | 309.15 | 313.02 | 1,044,495 | -4.08(-1.29%) |
Feb 17, 2021 | 318.86 | 321.33 | 310.45 | 317.10 | 1,107,071 | -6.61(-2.04%) |
Feb 16, 2021 | 319.21 | 328.54 | 319.21 | 323.71 | 1,453,299 | +5.16(+1.62%) |
Feb 12, 2021 | 308.68 | 321.39 | 306.18 | 318.55 | 1,565,657 | +7.04(+2.26%) |
Feb 11, 2021 | 287.45 | 313.44 | 287.45 | 311.51 | 2,379,907 | +25.80(+9.03%) |
Feb 10, 2021 | 290.06 | 291.99 | 284.17 | 285.72 | 569,610 | -0.67(-0.23%) |
Feb 09, 2021 | 288.29 | 293.25 | 284.67 | 286.39 | 766,089 | -3.79(-1.31%) |
Feb 08, 2021 | 278.36 | 290.50 | 277.13 | 290.18 | 1,060,130 | +13.66(+4.94%) |
Feb 05, 2021 | 284.20 | 286.23 | 275.14 | 276.52 | 927,457 | -5.95(-2.11%) |
Feb 04, 2021 | 276.92 | 286.27 | 274.88 | 282.47 | 1,460,146 | +7.61(+2.77%) |
Feb 03, 2021 | 289.55 | 289.55 | 274.13 | 274.86 | 1,332,737 | -11.98(-4.18%) |
Feb 02, 2021 | 284.17 | 287.65 | 281.89 | 286.84 | 1,152,970 | +5.91(+2.11%) |
Feb 01, 2021 | 274.59 | 282.27 | 271.20 | 280.93 | 1,096,331 | +12.05(+4.48%) |
Jan 29, 2021 | 275.59 | 277.64 | 268.54 | 268.88 | 1,212,132 | -10.59(-3.79%) |
Jan 28, 2021 | 279.11 | 284.88 | 276.92 | 279.47 | 1,063,332 | +6.39(+2.34%) |
Jan 27, 2021 | 285.42 | 286.87 | 271.74 | 273.07 | 1,726,716 | -18.35(-6.30%) |
Jan 26, 2021 | 297.61 | 298.32 | 290.72 | 291.42 | 866,735 | -5.14(-1.73%) |
Jan 25, 2021 | 297.04 | 299.85 | 291.18 | 296.56 | 995,490 | +3.73(+1.28%) |
Jan 22, 2021 | 293.10 | 296.99 | 292.31 | 292.82 | 755,278 | -0.18(-0.06%) |
Jan 21, 2021 | 295.65 | 296.56 | 288.43 | 293.00 | 1,107,340 | +0.83(+0.29%) |
Jan 20, 2021 | 304.26 | 304.91 | 290.17 | 292.17 | 1,062,069 | -9.36(-3.10%) |
Jan 19, 2021 | 295.54 | 304.14 | 295.54 | 301.53 | 1,328,019 | +9.55(+3.27%) |
Jan 15, 2021 | 291.36 | 292.63 | 284.17 | 291.98 | 1,673,361 | +0.24(+0.08%) |
Jan 14, 2021 | 290.72 | 303.25 | 289.85 | 291.74 | 2,532,092 | +13.23(+4.75%) |
Jan 13, 2021 | 277.21 | 281.79 | 273.77 | 278.51 | 1,202,577 | -0.85(-0.31%) |
Jan 12, 2021 | 277.45 | 284.46 | 275.53 | 279.36 | 1,378,619 | +1.81(+0.65%) |
Jan 11, 2021 | 270.11 | 279.23 | 266.90 | 277.56 | 1,254,040 | +5.69(+2.09%) |
Jan 08, 2021 | 270.94 | 275.86 | 268.39 | 271.87 | 1,095,575 | +4.79(+1.79%) |
Jan 07, 2021 | 257.95 | 268.19 | 257.63 | 267.07 | 1,053,823 | +12.46(+4.89%) |
Jan 06, 2021 | 251.96 | 260.11 | 251.35 | 254.61 | 885,953 | -0.56(-0.22%) |
Jan 05, 2021 | 249.79 | 255.68 | 248.61 | 255.17 | 1,119,586 | +5.24(+2.10%) |
Jan 04, 2021 | 251.59 | 259.48 | 247.40 | 249.93 | 1,304,126 | +1.36(+0.55%) |
Dec 31, 2020 | 248.56 | 248.56 | 248.56 | 668,206 | -1.19(-0.48%) | |
Dec 30, 2020 | 246.39 | 251.89 | 245.01 | 249.75 | 668,206 | +5.56(+2.28%) |
Dec 29, 2020 | 247.73 | 248.42 | 241.95 | 244.20 | 603,313 | -3.09(-1.25%) |
Dec 28, 2020 | 250.37 | 251.05 | 246.93 | 247.29 | 518,059 | -1.44(-0.58%) |
Dec 24, 2020 | 244.68 | 248.73 | 243.82 | 248.73 | 382,482 | +6.04(+2.49%) |
Dec 23, 2020 | 248.12 | 248.24 | 242.43 | 242.69 | 704,560 | -4.61(-1.86%) |
Dec 22, 2020 | 249.55 | 250.57 | 246.02 | 247.30 | 784,725 | -3.05(-1.22%) |
Dec 21, 2020 | 248.38 | 251.58 | 247.69 | 250.35 | 1,065,777 | -1.32(-0.53%) |
Dec 18, 2020 | 248.41 | 252.38 | 247.00 | 251.68 | 2,312,498 | +2.37(+0.95%) |
Dec 17, 2020 | 252.38 | 252.83 | 247.41 | 249.30 | 1,411,505 | -0.84(-0.33%) |
Dec 16, 2020 | 250.93 | 251.06 | 247.46 | 250.14 | 728,218 | -0.44(-0.18%) |
Dec 15, 2020 | 253.44 | 254.21 | 249.22 | 250.58 | 806,302 | +0.84(+0.34%) |
Dec 14, 2020 | 247.18 | 253.33 | 247.18 | 249.74 | 1,082,791 | +2.40(+0.97%) |
Dec 11, 2020 | 243.47 | 247.58 | 242.18 | 247.34 | 1,169,530 | +1.58(+0.64%) |
Dec 10, 2020 | 244.96 | 248.77 | 243.46 | 245.75 | 1,051,695 | -0.49(-0.20%) |
Dec 09, 2020 | 255.96 | 258.15 | 243.70 | 246.24 | 1,246,874 | -10.03(-3.91%) |
Dec 08, 2020 | 256.41 | 258.00 | 254.11 | 256.27 | 742,384 | +0.23(+0.09%) |
Dec 07, 2020 | 254.63 | 257.23 | 252.30 | 256.04 | 722,262 | +2.88(+1.14%) |
Dec 04, 2020 | 247.84 | 253.62 | 247.77 | 253.16 | 780,068 | +6.06(+2.45%) |
Dec 03, 2020 | 248.31 | 251.39 | 246.77 | 247.11 | 540,175 | +1.03(+0.42%) |
Dec 02, 2020 | 244.60 | 248.19 | 244.11 | 246.08 | 884,367 | -0.33(-0.13%) |