Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 642.71 | 645.69 | 634.87 | 639.68 | 834,465 | -0.27(-0.04%) |
Feb 25, 2021 | 657.86 | 658.10 | 637.52 | 639.95 | 641,679 | -15.94(-2.43%) |
Feb 24, 2021 | 648.89 | 656.93 | 645.11 | 655.89 | 633,126 | +8.23(+1.27%) |
Feb 23, 2021 | 645.22 | 649.96 | 633.98 | 647.66 | 1,005,628 | +0.02(+0.00%) |
Feb 22, 2021 | 649.70 | 650.26 | 642.23 | 647.64 | 901,061 | -6.42(-0.98%) |
Feb 19, 2021 | 651.58 | 660.02 | 650.74 | 654.06 | 873,115 | +6.06(+0.94%) |
Feb 18, 2021 | 659.88 | 660.52 | 641.51 | 648.00 | 1,171,085 | -16.45(-2.48%) |
Feb 17, 2021 | 668.68 | 671.18 | 661.76 | 664.45 | 615,855 | -8.22(-1.22%) |
Feb 16, 2021 | 671.15 | 679.49 | 669.54 | 672.67 | 620,395 | +6.75(+1.01%) |
Feb 12, 2021 | 658.89 | 673.76 | 656.44 | 665.91 | 936,737 | +1.43(+0.21%) |
Feb 11, 2021 | 672.03 | 672.11 | 660.29 | 664.49 | 872,841 | -1.60(-0.24%) |
Feb 10, 2021 | 674.60 | 675.12 | 664.09 | 666.09 | 719,887 | -5.18(-0.77%) |
Feb 09, 2021 | 670.31 | 673.59 | 662.56 | 671.27 | 489,627 | +2.16(+0.32%) |
Feb 08, 2021 | 673.01 | 673.98 | 663.77 | 669.11 | 578,638 | +0.11(+0.02%) |
Feb 05, 2021 | 676.24 | 679.27 | 667.89 | 669.00 | 515,705 | -5.64(-0.84%) |
Feb 04, 2021 | 667.13 | 679.44 | 667.13 | 674.64 | 690,895 | +7.71(+1.16%) |
Feb 03, 2021 | 663.17 | 670.02 | 659.99 | 666.93 | 744,028 | -4.99(-0.74%) |
Feb 02, 2021 | 662.59 | 675.44 | 662.59 | 671.92 | 954,632 | +15.04(+2.29%) |
Feb 01, 2021 | 652.12 | 657.60 | 645.92 | 656.88 | 524,466 | +10.97(+1.70%) |
Jan 29, 2021 | 654.85 | 660.48 | 643.48 | 645.91 | 869,641 | -17.18(-2.59%) |
Jan 28, 2021 | 646.13 | 673.32 | 644.22 | 663.09 | 892,911 | +20.37(+3.17%) |
Jan 27, 2021 | 656.91 | 657.63 | 631.57 | 642.71 | 1,199,082 | -22.16(-3.33%) |
Jan 26, 2021 | 669.61 | 675.97 | 663.21 | 664.87 | 898,100 | -1.04(-0.16%) |
Jan 25, 2021 | 673.14 | 677.70 | 657.30 | 665.91 | 875,536 | -11.12(-1.64%) |
Jan 22, 2021 | 681.50 | 685.03 | 673.14 | 677.03 | 614,069 | -6.58(-0.96%) |
Jan 21, 2021 | 685.93 | 686.91 | 678.83 | 683.62 | 694,388 | +0.61(+0.09%) |
Jan 20, 2021 | 680.40 | 683.82 | 671.60 | 683.01 | 811,651 | +7.27(+1.08%) |
Jan 19, 2021 | 679.49 | 685.66 | 671.48 | 675.74 | 925,400 | +5.42(+0.81%) |
Jan 15, 2021 | 683.60 | 694.89 | 666.85 | 670.32 | 1,275,040 | -14.50(-2.12%) |
Jan 14, 2021 | 690.80 | 705.41 | 680.73 | 684.82 | 1,783,714 | -33.39(-4.65%) |
Jan 13, 2021 | 717.24 | 725.80 | 715.31 | 718.20 | 920,456 | +1.85(+0.26%) |
Jan 12, 2021 | 703.25 | 717.80 | 703.24 | 716.35 | 733,848 | +10.19(+1.44%) |
Jan 11, 2021 | 693.40 | 709.59 | 691.27 | 706.16 | 667,012 | +9.42(+1.35%) |
Jan 08, 2021 | 697.39 | 699.43 | 688.42 | 696.74 | 676,387 | +5.55(+0.80%) |
Jan 07, 2021 | 689.27 | 693.81 | 684.36 | 691.19 | 712,169 | +14.24(+2.10%) |
Jan 06, 2021 | 662.03 | 686.00 | 659.58 | 676.95 | 793,279 | +18.77(+2.85%) |
Jan 05, 2021 | 652.86 | 660.60 | 649.59 | 658.18 | 468,389 | +3.46(+0.53%) |
Jan 04, 2021 | 672.93 | 672.93 | 646.63 | 654.71 | 676,994 | -9.87(-1.49%) |
Dec 31, 2020 | 664.59 | 664.59 | 664.59 | 385,714 | +11.61(+1.78%) | |
Dec 30, 2020 | 657.00 | 660.35 | 652.12 | 652.98 | 385,714 | +2.45(+0.38%) |
Dec 29, 2020 | 657.40 | 658.86 | 649.92 | 650.53 | 345,723 | -3.59(-0.55%) |
Dec 28, 2020 | 658.19 | 658.67 | 653.10 | 654.12 | 295,582 | +2.76(+0.42%) |
Dec 24, 2020 | 647.84 | 654.73 | 647.84 | 651.36 | 188,042 | +3.26(+0.50%) |
Dec 23, 2020 | 646.59 | 652.27 | 641.26 | 648.10 | 817,034 | +9.32(+1.46%) |
Dec 22, 2020 | 644.75 | 648.12 | 637.15 | 638.78 | 648,038 | -4.89(-0.76%) |
Dec 21, 2020 | 639.22 | 647.99 | 634.77 | 643.67 | 685,978 | +0.03(+0.00%) |
Dec 18, 2020 | 649.49 | 650.83 | 636.92 | 643.64 | 1,748,728 | -6.64(-1.02%) |
Dec 17, 2020 | 647.51 | 653.66 | 644.09 | 650.28 | 903,552 | +7.04(+1.09%) |
Dec 16, 2020 | 648.43 | 652.85 | 638.81 | 643.25 | 922,141 | +0.17(+0.03%) |
Dec 15, 2020 | 636.94 | 648.55 | 635.84 | 643.07 | 670,245 | +13.13(+2.08%) |
Dec 14, 2020 | 645.24 | 645.25 | 629.51 | 629.94 | 714,958 | -10.39(-1.62%) |
Dec 11, 2020 | 637.66 | 642.01 | 635.03 | 640.33 | 529,927 | -2.96(-0.46%) |
Dec 10, 2020 | 644.37 | 647.27 | 639.45 | 643.28 | 476,230 | -3.01(-0.47%) |
Dec 09, 2020 | 659.34 | 659.62 | 641.84 | 646.30 | 531,384 | -11.27(-1.71%) |
Dec 08, 2020 | 651.00 | 661.83 | 647.94 | 657.57 | 649,421 | +4.08(+0.62%) |
Dec 07, 2020 | 647.24 | 653.57 | 643.86 | 653.49 | 738,885 | +5.55(+0.86%) |
Dec 04, 2020 | 657.11 | 663.44 | 641.57 | 647.94 | 886,252 | -11.01(-1.67%) |
Dec 03, 2020 | 661.66 | 664.85 | 655.58 | 658.95 | 656,191 | +0.63(+0.10%) |
Dec 02, 2020 | 655.24 | 658.73 | 649.72 | 658.32 | 528,249 | +2.87(+0.44%) |