Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 382.15 | 388.17 | 376.81 | 381.84 | 1,803,677 | +2.11(+0.56%) |
Feb 25, 2021 | 398.92 | 400.25 | 378.42 | 379.73 | 2,194,749 | -24.66(-6.10%) |
Feb 24, 2021 | 380.03 | 406.59 | 374.65 | 404.39 | 3,379,835 | +13.79(+3.53%) |
Feb 23, 2021 | 387.96 | 394.23 | 381.94 | 390.60 | 2,535,771 | -2.41(-0.61%) |
Feb 22, 2021 | 399.48 | 400.13 | 392.70 | 393.01 | 1,204,814 | -9.59(-2.38%) |
Feb 19, 2021 | 404.56 | 408.92 | 400.45 | 402.60 | 1,315,899 | -3.95(-0.97%) |
Feb 18, 2021 | 405.56 | 411.06 | 399.74 | 406.55 | 1,061,322 | -0.41(-0.10%) |
Feb 17, 2021 | 411.00 | 411.46 | 403.28 | 406.96 | 1,190,025 | -6.31(-1.53%) |
Feb 16, 2021 | 408.84 | 414.72 | 408.39 | 413.27 | 1,408,613 | +8.09(+2.00%) |
Feb 12, 2021 | 401.28 | 405.65 | 398.46 | 405.18 | 1,089,992 | +5.06(+1.26%) |
Feb 11, 2021 | 391.49 | 400.59 | 388.15 | 400.12 | 1,253,555 | +11.28(+2.90%) |
Feb 10, 2021 | 387.42 | 390.55 | 382.28 | 388.84 | 1,175,281 | +5.62(+1.47%) |
Feb 09, 2021 | 377.64 | 384.50 | 376.46 | 383.22 | 835,499 | +1.77(+0.46%) |
Feb 08, 2021 | 385.11 | 386.74 | 378.65 | 381.45 | 918,174 | +0.35(+0.09%) |
Feb 05, 2021 | 384.19 | 388.03 | 379.47 | 381.10 | 886,155 | -3.28(-0.85%) |
Feb 04, 2021 | 373.81 | 384.59 | 371.92 | 384.37 | 1,555,152 | +12.31(+3.31%) |
Feb 03, 2021 | 374.54 | 375.52 | 368.98 | 372.06 | 824,855 | -3.88(-1.03%) |
Feb 02, 2021 | 368.32 | 377.27 | 367.54 | 375.94 | 1,147,790 | +10.31(+2.82%) |
Feb 01, 2021 | 357.71 | 370.40 | 356.83 | 365.63 | 1,287,526 | +12.09(+3.42%) |
Jan 29, 2021 | 358.64 | 362.02 | 352.04 | 353.54 | 1,556,620 | -8.53(-2.36%) |
Jan 28, 2021 | 358.55 | 368.65 | 357.93 | 362.08 | 1,425,418 | +6.69(+1.88%) |
Jan 27, 2021 | 360.18 | 367.02 | 351.68 | 355.38 | 1,970,037 | -11.44(-3.12%) |
Jan 26, 2021 | 366.07 | 368.14 | 362.40 | 366.82 | 677,930 | +0.36(+0.10%) |
Jan 25, 2021 | 370.00 | 370.78 | 356.56 | 366.46 | 1,622,725 | -0.41(-0.11%) |
Jan 22, 2021 | 376.22 | 376.22 | 366.67 | 366.87 | 1,175,614 | -6.75(-1.81%) |
Jan 21, 2021 | 377.99 | 380.15 | 369.77 | 373.63 | 1,774,456 | -7.55(-1.98%) |
Jan 20, 2021 | 383.34 | 389.65 | 380.70 | 381.17 | 2,096,381 | +4.41(+1.17%) |
Jan 19, 2021 | 366.89 | 378.16 | 366.39 | 376.76 | 1,612,702 | +13.64(+3.76%) |
Jan 15, 2021 | 357.12 | 365.89 | 355.31 | 363.12 | 1,632,536 | +5.38(+1.50%) |
Jan 14, 2021 | 357.52 | 361.76 | 357.20 | 357.73 | 1,171,093 | +0.54(+0.15%) |
Jan 13, 2021 | 357.20 | 359.51 | 352.83 | 357.19 | 1,041,688 | -0.69(-0.19%) |
Jan 12, 2021 | 363.92 | 364.70 | 354.64 | 357.89 | 1,269,199 | -6.53(-1.79%) |
Jan 11, 2021 | 368.13 | 368.74 | 358.58 | 364.42 | 1,547,807 | -2.07(-0.57%) |
Jan 08, 2021 | 361.92 | 367.05 | 360.75 | 366.49 | 1,286,472 | +6.28(+1.74%) |
Jan 07, 2021 | 354.94 | 361.77 | 352.10 | 360.21 | 1,134,903 | +7.46(+2.11%) |
Jan 06, 2021 | 350.96 | 355.69 | 349.52 | 352.75 | 1,573,559 | -7.69(-2.13%) |
Jan 05, 2021 | 361.98 | 365.46 | 358.92 | 360.44 | 1,143,855 | -2.76(-0.76%) |
Jan 04, 2021 | 371.06 | 375.83 | 357.81 | 363.21 | 1,882,783 | -7.96(-2.15%) |
Dec 31, 2020 | 371.17 | 371.17 | 371.17 | 719,630 | +4.20(+1.15%) | |
Dec 30, 2020 | 372.12 | 373.25 | 366.77 | 366.97 | 719,630 | -2.72(-0.73%) |
Dec 29, 2020 | 374.45 | 376.03 | 368.70 | 369.69 | 655,441 | -2.73(-0.73%) |
Dec 28, 2020 | 378.72 | 379.08 | 369.40 | 372.41 | 892,233 | -0.04(-0.01%) |
Dec 24, 2020 | 368.89 | 373.07 | 368.81 | 372.45 | 452,230 | +4.14(+1.12%) |
Dec 23, 2020 | 370.35 | 375.17 | 368.10 | 368.31 | 922,001 | -2.98(-0.80%) |
Dec 22, 2020 | 367.41 | 371.46 | 365.05 | 371.29 | 1,026,972 | +3.95(+1.07%) |
Dec 21, 2020 | 366.16 | 369.19 | 360.00 | 367.34 | 1,020,954 | -4.09(-1.10%) |
Dec 18, 2020 | 368.54 | 372.10 | 366.95 | 371.43 | 2,629,569 | -0.20(-0.06%) |
Dec 17, 2020 | 363.43 | 372.29 | 361.88 | 371.63 | 2,011,852 | +10.81(+3.00%) |
Dec 16, 2020 | 353.06 | 361.90 | 351.81 | 360.82 | 1,614,738 | +8.63(+2.45%) |
Dec 15, 2020 | 357.46 | 359.36 | 351.92 | 352.20 | 1,692,893 | -4.96(-1.39%) |
Dec 14, 2020 | 356.12 | 360.87 | 355.30 | 357.16 | 1,397,914 | +1.16(+0.33%) |
Dec 11, 2020 | 353.85 | 356.32 | 349.82 | 356.00 | 1,221,606 | +1.78(+0.50%) |
Dec 10, 2020 | 352.98 | 356.07 | 349.28 | 354.22 | 1,534,254 | -1.64(-0.46%) |
Dec 09, 2020 | 360.48 | 361.69 | 352.86 | 355.86 | 2,535,686 | -8.22(-2.26%) |
Dec 08, 2020 | 363.89 | 371.81 | 362.06 | 364.08 | 1,745,084 | +0.39(+0.11%) |
Dec 07, 2020 | 359.42 | 365.44 | 358.89 | 363.69 | 1,954,469 | +3.51(+0.97%) |
Dec 04, 2020 | 356.81 | 363.44 | 355.75 | 360.18 | 1,437,232 | +4.79(+1.35%) |
Dec 03, 2020 | 347.08 | 358.30 | 345.39 | 355.39 | 1,884,173 | +8.02(+2.31%) |
Dec 02, 2020 | 347.54 | 348.01 | 342.06 | 347.37 | 778,482 | -1.30(-0.37%) |