Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 321.13 | 321.50 | 316.76 | 316.82 | 3,512,723 | -2.78(-0.87%) |
Feb 25, 2021 | 326.24 | 328.30 | 319.07 | 319.59 | 3,775,719 | -6.51(-2.00%) |
Feb 24, 2021 | 327.14 | 327.82 | 323.41 | 326.10 | 3,452,825 | -1.39(-0.42%) |
Feb 23, 2021 | 335.08 | 335.96 | 327.37 | 327.49 | 3,854,585 | -7.71(-2.30%) |
Feb 22, 2021 | 337.63 | 338.15 | 333.87 | 335.20 | 2,311,953 | -4.37(-1.29%) |
Feb 19, 2021 | 341.41 | 342.59 | 339.38 | 339.57 | 1,921,853 | -2.06(-0.60%) |
Feb 18, 2021 | 337.19 | 342.85 | 337.19 | 341.63 | 2,000,543 | -1.07(-0.31%) |
Feb 17, 2021 | 337.98 | 342.82 | 336.83 | 342.70 | 2,239,108 | +3.87(+1.14%) |
Feb 16, 2021 | 338.06 | 340.13 | 336.95 | 338.83 | 1,909,442 | +1.20(+0.35%) |
Feb 12, 2021 | 336.91 | 337.86 | 335.10 | 337.63 | 2,190,463 | +0.53(+0.16%) |
Feb 11, 2021 | 340.49 | 341.22 | 336.33 | 337.11 | 2,180,579 | -3.75(-1.10%) |
Feb 10, 2021 | 345.53 | 345.53 | 339.90 | 340.86 | 2,253,680 | -3.29(-0.96%) |
Feb 09, 2021 | 344.61 | 346.17 | 342.95 | 344.15 | 2,249,291 | -0.26(-0.07%) |
Feb 08, 2021 | 341.29 | 344.61 | 340.33 | 344.41 | 2,632,118 | +4.46(+1.31%) |
Feb 05, 2021 | 341.27 | 341.55 | 338.93 | 339.95 | 2,262,552 | -0.65(-0.19%) |
Feb 04, 2021 | 341.43 | 343.02 | 338.69 | 340.60 | 3,562,060 | +1.28(+0.38%) |
Feb 03, 2021 | 340.29 | 341.54 | 337.41 | 339.32 | 1,838,560 | -0.35(-0.10%) |
Feb 02, 2021 | 336.02 | 341.70 | 335.03 | 339.67 | 1,993,126 | +4.83(+1.44%) |
Feb 01, 2021 | 335.50 | 337.01 | 333.59 | 334.84 | 2,480,054 | -1.82(-0.54%) |
Jan 29, 2021 | 339.33 | 340.35 | 336.14 | 336.66 | 2,720,403 | -4.42(-1.30%) |
Jan 28, 2021 | 340.89 | 345.43 | 340.14 | 341.09 | 2,353,571 | +0.64(+0.19%) |
Jan 27, 2021 | 346.75 | 349.44 | 338.98 | 340.45 | 3,262,908 | -8.21(-2.35%) |
Jan 26, 2021 | 344.09 | 349.53 | 342.82 | 348.65 | 1,888,547 | +2.96(+0.86%) |
Jan 25, 2021 | 344.72 | 345.77 | 340.86 | 345.69 | 2,863,151 | -0.40(-0.12%) |
Jan 22, 2021 | 346.95 | 348.32 | 343.75 | 346.09 | 2,052,000 | -0.48(-0.14%) |
Jan 21, 2021 | 345.14 | 347.71 | 343.84 | 346.57 | 2,220,838 | +1.43(+0.42%) |
Jan 20, 2021 | 338.54 | 345.71 | 337.60 | 345.14 | 2,892,546 | +6.52(+1.93%) |
Jan 19, 2021 | 346.15 | 346.71 | 336.67 | 338.61 | 4,739,976 | -7.35(-2.12%) |
Jan 15, 2021 | 344.91 | 348.58 | 344.66 | 345.96 | 2,449,901 | -0.18(-0.05%) |
Jan 14, 2021 | 349.63 | 350.10 | 345.38 | 346.14 | 2,471,067 | -4.39(-1.25%) |
Jan 13, 2021 | 348.07 | 352.24 | 346.76 | 350.53 | 2,059,440 | +2.63(+0.76%) |
Jan 12, 2021 | 347.72 | 348.74 | 344.13 | 347.91 | 2,498,693 | +0.18(+0.05%) |
Jan 11, 2021 | 352.09 | 354.40 | 347.58 | 347.73 | 2,682,550 | -5.66(-1.60%) |
Jan 08, 2021 | 351.64 | 353.70 | 347.99 | 353.39 | 2,721,345 | +1.93(+0.55%) |
Jan 07, 2021 | 354.41 | 355.02 | 350.38 | 351.46 | 2,979,152 | -2.01(-0.57%) |
Jan 06, 2021 | 357.10 | 358.99 | 353.11 | 353.47 | 2,783,616 | -5.46(-1.52%) |
Jan 05, 2021 | 361.91 | 363.19 | 358.46 | 358.93 | 2,873,454 | -4.21(-1.16%) |
Jan 04, 2021 | 360.55 | 364.48 | 358.04 | 363.14 | 3,476,668 | +3.22(+0.89%) |
Dec 31, 2020 | 359.92 | 359.92 | 359.92 | 1,860,530 | +2.23(+0.62%) | |
Dec 30, 2020 | 357.46 | 359.05 | 356.58 | 357.70 | 1,860,530 | +1.65(+0.46%) |
Dec 29, 2020 | 355.60 | 356.56 | 353.70 | 356.05 | 2,167,841 | +1.59(+0.45%) |
Dec 28, 2020 | 349.15 | 355.06 | 348.75 | 354.46 | 3,356,828 | +6.19(+1.78%) |
Dec 24, 2020 | 345.24 | 348.99 | 345.24 | 348.27 | 1,018,044 | +2.57(+0.74%) |
Dec 23, 2020 | 346.24 | 346.86 | 343.42 | 345.70 | 1,864,210 | -0.13(-0.04%) |
Dec 22, 2020 | 347.81 | 348.44 | 344.48 | 345.83 | 2,204,120 | -2.81(-0.81%) |
Dec 21, 2020 | 348.76 | 349.73 | 345.62 | 348.64 | 2,437,369 | -1.94(-0.55%) |
Dec 18, 2020 | 354.50 | 354.75 | 349.56 | 350.58 | 4,333,885 | -3.14(-0.89%) |
Dec 17, 2020 | 353.70 | 354.37 | 351.54 | 353.72 | 2,421,510 | +0.81(+0.23%) |
Dec 16, 2020 | 354.56 | 356.16 | 352.35 | 352.91 | 2,494,774 | -2.33(-0.66%) |
Dec 15, 2020 | 357.75 | 358.88 | 352.78 | 355.24 | 2,233,818 | -2.39(-0.67%) |
Dec 14, 2020 | 359.71 | 361.26 | 356.51 | 357.63 | 2,904,901 | -0.69(-0.19%) |
Dec 11, 2020 | 362.78 | 362.78 | 355.87 | 358.32 | 3,647,059 | +2.21(+0.62%) |
Dec 10, 2020 | 357.55 | 358.22 | 354.94 | 356.11 | 2,680,020 | -1.43(-0.40%) |
Dec 09, 2020 | 362.88 | 363.95 | 356.12 | 357.55 | 2,571,162 | -3.16(-0.88%) |
Dec 08, 2020 | 357.22 | 362.54 | 354.16 | 360.71 | 2,809,798 | +4.08(+1.14%) |
Dec 07, 2020 | 357.53 | 359.66 | 355.98 | 356.63 | 2,773,982 | -0.10(-0.03%) |
Dec 04, 2020 | 358.42 | 358.52 | 355.25 | 356.72 | 2,972,689 | -0.59(-0.17%) |
Dec 03, 2020 | 361.09 | 361.79 | 356.58 | 357.32 | 4,160,026 | -9.03(-2.46%) |
Dec 02, 2020 | 368.23 | 369.57 | 364.50 | 366.34 | 2,299,844 | -3.88(-1.05%) |