Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 283.45 | 291.98 | 274.82 | 276.00 | 2,529,200 | -8.03(-2.83%) |
Feb 25, 2021 | 294.81 | 298.77 | 282.24 | 284.03 | 1,486,383 | -14.88(-4.98%) |
Feb 24, 2021 | 281.33 | 299.15 | 280.62 | 298.91 | 1,397,008 | +8.66(+2.98%) |
Feb 23, 2021 | 292.33 | 293.52 | 284.56 | 290.25 | 1,487,176 | -7.45(-2.50%) |
Feb 22, 2021 | 299.72 | 303.15 | 297.67 | 297.70 | 954,464 | -7.70(-2.52%) |
Feb 19, 2021 | 301.74 | 310.05 | 301.11 | 305.40 | 1,208,100 | +4.68(+1.56%) |
Feb 18, 2021 | 299.00 | 301.78 | 292.86 | 300.72 | 1,264,636 | -1.80(-0.60%) |
Feb 17, 2021 | 306.10 | 307.18 | 296.44 | 302.52 | 890,968 | -5.70(-1.85%) |
Feb 16, 2021 | 307.99 | 316.31 | 307.30 | 308.22 | 1,571,860 | +3.08(+1.01%) |
Feb 12, 2021 | 297.93 | 305.50 | 295.32 | 305.14 | 1,529,900 | +4.93(+1.64%) |
Feb 11, 2021 | 304.49 | 305.48 | 298.32 | 300.21 | 1,612,341 | -1.50(-0.50%) |
Feb 10, 2021 | 305.56 | 306.20 | 299.65 | 301.71 | 1,195,559 | -2.79(-0.92%) |
Feb 09, 2021 | 308.15 | 308.15 | 302.77 | 304.50 | 1,399,860 | +1.69(+0.56%) |
Feb 08, 2021 | 308.33 | 310.07 | 302.12 | 302.81 | 944,697 | -3.05(-1.00%) |
Feb 05, 2021 | 302.99 | 307.86 | 301.88 | 305.86 | 1,086,200 | +5.37(+1.79%) |
Feb 04, 2021 | 294.36 | 300.67 | 291.72 | 300.49 | 930,863 | +7.64(+2.61%) |
Feb 03, 2021 | 294.45 | 295.94 | 292.73 | 292.85 | 855,991 | -1.76(-0.60%) |
Feb 02, 2021 | 288.62 | 296.77 | 288.62 | 294.61 | 1,146,170 | +8.29(+2.90%) |
Feb 01, 2021 | 280.41 | 287.73 | 279.33 | 286.32 | 1,159,894 | +8.89(+3.20%) |
Jan 29, 2021 | 281.68 | 283.63 | 274.63 | 277.43 | 1,611,100 | -6.79(-2.39%) |
Jan 28, 2021 | 277.16 | 289.40 | 276.70 | 284.22 | 1,752,394 | +10.75(+3.93%) |
Jan 27, 2021 | 285.32 | 285.32 | 272.70 | 273.47 | 2,712,851 | -18.28(-6.27%) |
Jan 26, 2021 | 294.00 | 295.94 | 291.32 | 291.75 | 2,133,527 | -1.89(-0.64%) |
Jan 25, 2021 | 301.76 | 302.49 | 289.52 | 293.64 | 2,697,911 | -5.53(-1.85%) |
Jan 22, 2021 | 303.00 | 306.50 | 296.50 | 299.17 | 2,590,500 | -7.29(-2.38%) |
Jan 21, 2021 | 309.24 | 309.96 | 305.34 | 306.46 | 2,000,371 | -2.12(-0.69%) |
Jan 20, 2021 | 311.52 | 315.26 | 307.42 | 308.58 | 1,794,342 | -2.39(-0.77%) |
Jan 19, 2021 | 314.83 | 315.47 | 310.25 | 310.97 | 1,414,047 | +2.46(+0.80%) |
Jan 15, 2021 | 311.74 | 316.35 | 308.03 | 308.51 | 1,248,500 | -2.60(-0.84%) |
Jan 14, 2021 | 314.08 | 316.11 | 310.06 | 311.11 | 1,269,710 | -3.22(-1.02%) |
Jan 13, 2021 | 320.75 | 321.13 | 313.07 | 314.33 | 1,181,979 | -5.80(-1.81%) |
Jan 12, 2021 | 320.00 | 320.94 | 317.11 | 320.13 | 859,462 | +2.32(+0.73%) |
Jan 11, 2021 | 317.43 | 319.84 | 313.75 | 317.81 | 1,232,941 | -2.04(-0.64%) |
Jan 08, 2021 | 316.41 | 320.43 | 315.08 | 319.85 | 1,196,700 | +4.65(+1.48%) |
Jan 07, 2021 | 305.45 | 316.45 | 305.01 | 315.20 | 1,527,050 | +12.33(+4.07%) |
Jan 06, 2021 | 294.15 | 309.95 | 294.13 | 302.87 | 1,557,665 | +1.17(+0.39%) |
Jan 05, 2021 | 297.84 | 302.51 | 296.54 | 301.70 | 1,636,891 | +4.86(+1.64%) |
Jan 04, 2021 | 304.11 | 307.83 | 293.05 | 296.84 | 1,406,875 | -8.50(-2.78%) |
Dec 31, 2020 | 305.34 | 305.34 | 305.34 | 513,673 | +5.93(+1.98%) | |
Dec 30, 2020 | 300.25 | 301.51 | 297.94 | 299.41 | 513,673 | +1.30(+0.44%) |
Dec 29, 2020 | 300.00 | 301.73 | 296.03 | 298.11 | 672,819 | -1.54(-0.51%) |
Dec 28, 2020 | 304.25 | 305.44 | 298.02 | 299.65 | 702,646 | -1.74(-0.58%) |
Dec 24, 2020 | 300.40 | 302.76 | 298.77 | 301.39 | 323,000 | +1.21(+0.40%) |
Dec 23, 2020 | 305.65 | 307.22 | 300.00 | 300.18 | 689,717 | -3.68(-1.21%) |
Dec 22, 2020 | 303.31 | 304.30 | 300.00 | 303.86 | 1,302,775 | +2.98(+0.99%) |
Dec 21, 2020 | 302.84 | 303.99 | 296.70 | 300.88 | 1,420,997 | -4.12(-1.35%) |
Dec 18, 2020 | 299.83 | 305.95 | 298.73 | 305.00 | 2,766,200 | +7.65(+2.57%) |
Dec 17, 2020 | 294.65 | 297.76 | 292.38 | 297.35 | 1,107,454 | +5.18(+1.77%) |
Dec 16, 2020 | 288.74 | 293.10 | 288.74 | 292.17 | 1,054,684 | +4.64(+1.61%) |
Dec 15, 2020 | 288.20 | 290.66 | 287.07 | 287.53 | 997,272 | -0.80(-0.28%) |
Dec 14, 2020 | 281.57 | 293.48 | 280.05 | 288.33 | 1,743,837 | +8.65(+3.09%) |
Dec 11, 2020 | 280.25 | 280.49 | 275.38 | 279.68 | 1,251,100 | -1.48(-0.53%) |
Dec 10, 2020 | 278.14 | 282.18 | 274.24 | 281.16 | 1,159,838 | +1.74(+0.62%) |
Dec 09, 2020 | 288.97 | 289.45 | 278.07 | 279.42 | 1,484,256 | -4.96(-1.74%) |
Dec 08, 2020 | 281.69 | 286.24 | 280.31 | 284.38 | 936,014 | +3.58(+1.27%) |
Dec 07, 2020 | 278.18 | 282.27 | 278.00 | 280.80 | 1,422,342 | +2.80(+1.01%) |
Dec 04, 2020 | 277.29 | 281.78 | 276.98 | 278.00 | 1,688,200 | +0.71(+0.26%) |
Dec 03, 2020 | 276.00 | 279.79 | 275.71 | 277.29 | 2,654,482 | +0.23(+0.08%) |
Dec 02, 2020 | 277.99 | 279.15 | 273.76 | 277.06 | 1,426,305 | -2.05(-0.73%) |