Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 341.55 | 344.35 | 328.15 | 330.68 | 181,200 | -8.79(-2.59%) |
Feb 25, 2021 | 339.81 | 342.45 | 333.50 | 339.47 | 183,939 | +2.58(+0.77%) |
Feb 24, 2021 | 342.29 | 344.83 | 334.22 | 336.89 | 166,725 | -8.68(-2.51%) |
Feb 23, 2021 | 345.17 | 348.78 | 339.24 | 345.57 | 218,505 | -9.36(-2.64%) |
Feb 22, 2021 | 366.60 | 367.35 | 354.41 | 354.93 | 115,689 | -15.28(-4.13%) |
Feb 19, 2021 | 366.05 | 372.84 | 364.48 | 370.21 | 148,500 | +3.95(+1.08%) |
Feb 18, 2021 | 363.91 | 368.56 | 358.20 | 366.26 | 97,751 | -4.39(-1.18%) |
Feb 17, 2021 | 362.15 | 371.53 | 361.11 | 370.65 | 181,530 | -0.22(-0.06%) |
Feb 16, 2021 | 370.87 | 371.85 | 361.65 | 370.87 | 210,268 | +1.09(+0.29%) |
Feb 12, 2021 | 376.92 | 378.81 | 368.44 | 369.78 | 148,800 | -10.53(-2.77%) |
Feb 11, 2021 | 376.40 | 382.15 | 373.41 | 380.31 | 141,023 | +12.15(+3.30%) |
Feb 10, 2021 | 375.99 | 378.13 | 367.43 | 368.16 | 219,006 | -8.59(-2.28%) |
Feb 09, 2021 | 374.75 | 379.41 | 372.40 | 376.75 | 215,254 | +9.65(+2.63%) |
Feb 08, 2021 | 359.58 | 368.00 | 353.51 | 367.10 | 218,789 | -3.91(-1.05%) |
Feb 05, 2021 | 370.50 | 372.82 | 365.86 | 371.01 | 180,400 | +14.37(+4.03%) |
Feb 04, 2021 | 356.84 | 360.67 | 350.42 | 356.64 | 314,926 | -5.80(-1.60%) |
Feb 03, 2021 | 353.73 | 370.80 | 352.52 | 362.44 | 973,165 | +37.82(+11.65%) |
Feb 02, 2021 | 320.00 | 339.52 | 318.24 | 324.62 | 400,902 | +7.22(+2.27%) |
Feb 01, 2021 | 317.67 | 321.66 | 313.45 | 317.40 | 453,731 | +24.38(+8.32%) |
Jan 29, 2021 | 295.25 | 297.26 | 289.86 | 293.02 | 167,600 | -0.40(-0.14%) |
Jan 28, 2021 | 295.08 | 298.43 | 292.33 | 293.42 | 132,306 | +1.15(+0.39%) |
Jan 27, 2021 | 287.13 | 295.97 | 280.79 | 292.27 | 173,645 | -8.72(-2.90%) |
Jan 26, 2021 | 312.14 | 313.27 | 300.94 | 300.99 | 163,080 | -14.34(-4.55%) |
Jan 25, 2021 | 310.99 | 317.02 | 310.62 | 315.33 | 153,346 | +4.35(+1.40%) |
Jan 22, 2021 | 310.00 | 314.80 | 309.18 | 310.98 | 198,600 | -4.31(-1.37%) |
Jan 21, 2021 | 301.38 | 316.83 | 301.38 | 315.29 | 358,987 | +9.93(+3.25%) |
Jan 20, 2021 | 286.47 | 305.70 | 286.39 | 305.36 | 321,922 | +18.36(+6.40%) |
Jan 19, 2021 | 278.72 | 287.21 | 278.44 | 287.00 | 173,475 | +7.78(+2.79%) |
Jan 15, 2021 | 279.58 | 282.86 | 278.01 | 279.22 | 163,200 | -2.95(-1.05%) |
Jan 14, 2021 | 272.71 | 284.11 | 272.71 | 282.17 | 170,022 | +8.12(+2.96%) |
Jan 13, 2021 | 267.93 | 277.13 | 267.65 | 274.05 | 188,398 | +5.75(+2.14%) |
Jan 12, 2021 | 267.54 | 272.29 | 267.42 | 268.30 | 203,236 | -8.81(-3.18%) |
Jan 11, 2021 | 276.77 | 278.08 | 269.02 | 277.11 | 200,523 | -11.91(-4.12%) |
Jan 08, 2021 | 281.67 | 289.89 | 281.57 | 289.02 | 170,900 | +2.23(+0.78%) |
Jan 07, 2021 | 279.62 | 289.04 | 277.16 | 286.79 | 117,050 | +3.65(+1.29%) |
Jan 06, 2021 | 280.06 | 286.39 | 277.74 | 283.14 | 126,698 | -9.96(-3.40%) |
Jan 05, 2021 | 298.63 | 299.69 | 291.29 | 293.10 | 125,777 | -3.94(-1.33%) |
Jan 04, 2021 | 294.74 | 300.62 | 291.87 | 297.04 | 123,588 | +2.95(+1.00%) |
Dec 31, 2020 | 294.09 | 294.09 | 294.09 | 167,123 | -3.52(-1.18%) | |
Dec 30, 2020 | 303.03 | 307.72 | 296.95 | 297.61 | 167,123 | -4.70(-1.55%) |
Dec 29, 2020 | 304.87 | 305.43 | 298.40 | 302.31 | 87,699 | +1.30(+0.43%) |
Dec 28, 2020 | 303.42 | 305.28 | 298.86 | 301.01 | 85,750 | +1.52(+0.51%) |
Dec 24, 2020 | 305.55 | 308.16 | 298.07 | 299.49 | 23,600 | -4.85(-1.59%) |
Dec 23, 2020 | 311.94 | 312.06 | 304.00 | 304.34 | 73,691 | -2.03(-0.66%) |
Dec 22, 2020 | 304.29 | 309.85 | 304.11 | 306.37 | 100,748 | -1.24(-0.40%) |
Dec 21, 2020 | 296.13 | 307.83 | 296.13 | 307.61 | 118,372 | -0.75(-0.24%) |
Dec 18, 2020 | 299.06 | 308.92 | 298.34 | 308.36 | 209,300 | +10.81(+3.63%) |
Dec 17, 2020 | 296.67 | 298.89 | 294.19 | 297.55 | 153,588 | +0.73(+0.25%) |
Dec 16, 2020 | 302.07 | 304.12 | 295.71 | 296.82 | 152,062 | -9.81(-3.20%) |
Dec 15, 2020 | 308.09 | 308.12 | 303.33 | 306.63 | 95,614 | +3.30(+1.09%) |
Dec 14, 2020 | 302.79 | 311.27 | 302.74 | 303.33 | 194,246 | +8.82(+2.99%) |
Dec 11, 2020 | 291.06 | 297.64 | 289.19 | 294.51 | 124,300 | +10.59(+3.73%) |
Dec 10, 2020 | 276.95 | 284.53 | 276.79 | 283.92 | 152,793 | +13.83(+5.12%) |
Dec 09, 2020 | 283.49 | 283.85 | 266.64 | 270.09 | 245,066 | -8.30(-2.98%) |
Dec 08, 2020 | 286.22 | 287.21 | 277.62 | 278.39 | 130,471 | -10.43(-3.61%) |
Dec 07, 2020 | 285.20 | 291.42 | 284.87 | 288.82 | 216,409 | -0.20(-0.07%) |
Dec 04, 2020 | 287.59 | 292.58 | 284.17 | 289.02 | 78,300 | +2.27(+0.79%) |
Dec 03, 2020 | 290.72 | 290.72 | 284.74 | 286.75 | 295,730 | -1.14(-0.40%) |
Dec 02, 2020 | 290.07 | 290.08 | 284.18 | 287.89 | 299,771 | -1.49(-0.51%) |