Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 451.30 | 452.49 | 445.46 | 446.70 | 2,169,298 | -1.38(-0.31%) |
Feb 25, 2021 | 454.31 | 454.56 | 445.17 | 448.08 | 2,164,197 | -5.15(-1.14%) |
Feb 24, 2021 | 467.29 | 469.80 | 451.19 | 453.23 | 2,445,107 | -2.13(-0.47%) |
Feb 23, 2021 | 455.35 | 457.92 | 449.65 | 455.36 | 2,070,910 | -4.44(-0.96%) |
Feb 22, 2021 | 471.20 | 472.67 | 458.29 | 459.80 | 2,143,334 | -15.46(-3.25%) |
Feb 19, 2021 | 485.46 | 486.22 | 474.47 | 475.26 | 1,932,418 | -9.87(-2.03%) |
Feb 18, 2021 | 494.11 | 495.80 | 484.66 | 485.13 | 1,476,870 | -9.59(-1.94%) |
Feb 17, 2021 | 493.84 | 501.76 | 490.38 | 494.71 | 1,014,397 | -1.61(-0.32%) |
Feb 16, 2021 | 506.17 | 509.75 | 494.58 | 496.32 | 1,478,426 | -7.69(-1.53%) |
Feb 12, 2021 | 490.45 | 507.44 | 490.03 | 504.01 | 1,776,043 | +13.68(+2.79%) |
Feb 11, 2021 | 484.50 | 490.81 | 480.46 | 490.34 | 1,034,901 | +9.10(+1.89%) |
Feb 10, 2021 | 490.53 | 490.53 | 480.18 | 481.24 | 1,690,497 | -4.39(-0.90%) |
Feb 09, 2021 | 491.57 | 496.23 | 484.63 | 485.62 | 1,463,454 | -6.41(-1.30%) |
Feb 08, 2021 | 493.27 | 498.38 | 489.53 | 492.04 | 1,429,579 | +3.18(+0.65%) |
Feb 05, 2021 | 487.84 | 490.66 | 483.40 | 488.86 | 1,691,508 | +3.57(+0.74%) |
Feb 04, 2021 | 496.46 | 499.27 | 484.00 | 485.29 | 2,943,582 | -11.18(-2.25%) |
Feb 03, 2021 | 514.90 | 515.67 | 495.55 | 496.46 | 1,717,784 | -18.17(-3.53%) |
Feb 02, 2021 | 516.08 | 521.78 | 514.12 | 514.63 | 1,513,385 | +3.04(+0.59%) |
Feb 01, 2021 | 512.96 | 522.63 | 508.15 | 511.60 | 2,096,197 | +5.73(+1.13%) |
Jan 29, 2021 | 490.52 | 509.82 | 486.94 | 505.87 | 2,605,878 | +13.12(+2.66%) |
Jan 28, 2021 | 487.64 | 499.56 | 485.98 | 492.75 | 1,631,945 | +13.89(+2.90%) |
Jan 27, 2021 | 496.46 | 497.24 | 475.58 | 478.86 | 2,523,592 | -25.16(-4.99%) |
Jan 26, 2021 | 512.33 | 514.27 | 503.39 | 504.01 | 1,011,062 | -10.92(-2.12%) |
Jan 25, 2021 | 514.63 | 518.08 | 511.75 | 514.93 | 1,521,080 | +4.20(+0.82%) |
Jan 22, 2021 | 507.87 | 513.23 | 506.18 | 510.73 | 1,951,159 | +2.22(+0.44%) |
Jan 21, 2021 | 511.93 | 516.09 | 508.16 | 508.51 | 1,525,696 | -3.45(-0.67%) |
Jan 20, 2021 | 505.83 | 515.86 | 505.58 | 511.96 | 1,266,580 | +8.40(+1.67%) |
Jan 19, 2021 | 506.17 | 510.11 | 499.32 | 503.57 | 1,771,984 | +4.21(+0.84%) |
Jan 15, 2021 | 493.59 | 507.66 | 493.27 | 499.36 | 1,907,027 | +6.18(+1.25%) |
Jan 14, 2021 | 498.23 | 503.51 | 492.33 | 493.18 | 1,437,527 | -4.76(-0.96%) |
Jan 13, 2021 | 496.24 | 501.21 | 496.01 | 497.94 | 1,420,890 | +2.92(+0.59%) |
Jan 12, 2021 | 508.42 | 511.82 | 492.21 | 495.02 | 2,053,835 | -14.47(-2.84%) |
Jan 11, 2021 | 505.17 | 514.75 | 505.14 | 509.49 | 1,682,273 | +1.04(+0.20%) |
Jan 08, 2021 | 506.05 | 515.10 | 499.27 | 508.45 | 2,238,518 | +11.88(+2.39%) |
Jan 07, 2021 | 486.23 | 501.69 | 484.33 | 496.57 | 2,160,163 | +15.01(+3.12%) |
Jan 06, 2021 | 467.76 | 486.28 | 466.70 | 481.56 | 2,128,241 | +7.43(+1.57%) |
Jan 05, 2021 | 468.45 | 479.27 | 467.45 | 474.13 | 2,062,188 | +5.86(+1.25%) |
Jan 04, 2021 | 465.53 | 472.80 | 458.70 | 468.27 | 2,237,184 | +5.99(+1.30%) |
Dec 31, 2020 | 462.28 | 462.28 | 462.28 | 720,183 | +4.02(+0.88%) | |
Dec 30, 2020 | 461.82 | 463.09 | 458.01 | 458.26 | 720,183 | -1.12(-0.24%) |
Dec 29, 2020 | 462.50 | 462.83 | 457.29 | 459.38 | 809,318 | +2.11(+0.46%) |
Dec 28, 2020 | 458.61 | 460.02 | 453.91 | 457.27 | 742,047 | +2.62(+0.58%) |
Dec 24, 2020 | 453.96 | 458.74 | 452.98 | 454.65 | 445,345 | -0.25(-0.05%) |
Dec 23, 2020 | 464.31 | 465.85 | 454.90 | 454.90 | 1,250,400 | -6.81(-1.47%) |
Dec 22, 2020 | 458.89 | 461.89 | 456.05 | 461.70 | 1,051,859 | +2.30(+0.50%) |
Dec 21, 2020 | 458.84 | 462.78 | 450.59 | 459.40 | 1,291,920 | -3.77(-0.81%) |
Dec 18, 2020 | 459.26 | 465.62 | 451.99 | 463.17 | 3,405,183 | +1.73(+0.37%) |
Dec 17, 2020 | 454.92 | 461.50 | 454.70 | 461.45 | 1,779,200 | +7.10(+1.56%) |
Dec 16, 2020 | 462.84 | 464.95 | 454.14 | 454.35 | 2,073,988 | -13.09(-2.80%) |
Dec 15, 2020 | 466.26 | 469.92 | 461.75 | 467.44 | 1,137,813 | +3.82(+0.82%) |
Dec 14, 2020 | 467.87 | 473.85 | 462.54 | 463.62 | 1,758,592 | -4.01(-0.86%) |
Dec 11, 2020 | 464.27 | 468.14 | 461.33 | 467.63 | 1,202,189 | +2.63(+0.57%) |
Dec 10, 2020 | 459.36 | 469.23 | 458.31 | 465.00 | 1,576,366 | +7.30(+1.60%) |
Dec 09, 2020 | 473.69 | 473.69 | 455.21 | 457.70 | 2,436,511 | -12.50(-2.66%) |
Dec 08, 2020 | 469.12 | 475.73 | 469.12 | 470.20 | 1,445,222 | +1.08(+0.23%) |
Dec 07, 2020 | 470.06 | 474.29 | 467.24 | 469.12 | 1,273,364 | -1.72(-0.36%) |
Dec 04, 2020 | 472.66 | 474.90 | 465.50 | 470.83 | 1,663,165 | -2.56(-0.54%) |
Dec 03, 2020 | 476.17 | 477.61 | 467.90 | 473.39 | 1,500,017 | -1.68(-0.35%) |
Dec 02, 2020 | 472.67 | 478.35 | 465.85 | 475.07 | 2,019,542 | +7.73(+1.65%) |