Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 357.01 | 359.31 | 350.14 | 354.60 | 1,600,000 | +0.35(+0.10%) |
Feb 25, 2021 | 365.24 | 368.65 | 352.45 | 354.25 | 1,904,514 | -14.38(-3.90%) |
Feb 24, 2021 | 361.38 | 369.25 | 358.88 | 368.63 | 1,411,662 | +3.52(+0.96%) |
Feb 23, 2021 | 362.12 | 366.51 | 350.94 | 365.11 | 2,087,830 | -3.90(-1.06%) |
Feb 22, 2021 | 375.85 | 377.01 | 368.53 | 369.01 | 1,151,944 | -11.52(-3.03%) |
Feb 19, 2021 | 383.68 | 384.38 | 379.90 | 380.53 | 1,449,400 | +0.55(+0.14%) |
Feb 18, 2021 | 376.06 | 381.51 | 374.42 | 379.98 | 1,508,016 | -1.09(-0.29%) |
Feb 17, 2021 | 382.85 | 383.01 | 375.77 | 381.07 | 783,685 | -3.72(-0.97%) |
Feb 16, 2021 | 386.77 | 389.44 | 382.69 | 384.79 | 880,547 | -1.09(-0.28%) |
Feb 12, 2021 | 380.97 | 385.91 | 380.44 | 385.88 | 377,000 | +2.92(+0.76%) |
Feb 11, 2021 | 383.54 | 384.37 | 379.85 | 382.96 | 689,878 | +2.57(+0.68%) |
Feb 10, 2021 | 384.96 | 384.96 | 376.10 | 380.39 | 694,457 | -0.77(-0.20%) |
Feb 09, 2021 | 376.83 | 382.00 | 376.83 | 381.16 | 366,124 | +3.21(+0.85%) |
Feb 08, 2021 | 378.96 | 381.22 | 376.11 | 377.95 | 573,571 | +0.79(+0.21%) |
Feb 05, 2021 | 373.62 | 377.46 | 372.98 | 377.16 | 986,300 | +6.18(+1.67%) |
Feb 04, 2021 | 365.75 | 370.98 | 365.45 | 370.98 | 363,286 | +5.97(+1.64%) |
Feb 03, 2021 | 368.70 | 368.70 | 363.64 | 365.01 | 585,414 | -1.88(-0.51%) |
Feb 02, 2021 | 359.41 | 367.65 | 359.41 | 366.89 | 945,409 | +9.35(+2.62%) |
Feb 01, 2021 | 353.29 | 358.52 | 350.20 | 357.54 | 951,339 | +8.68(+2.49%) |
Jan 29, 2021 | 351.09 | 353.49 | 345.50 | 348.86 | 1,030,200 | -5.11(-1.44%) |
Jan 28, 2021 | 349.33 | 358.19 | 349.33 | 353.97 | 910,490 | +6.52(+1.88%) |
Jan 27, 2021 | 353.10 | 355.20 | 344.97 | 347.45 | 1,196,936 | -8.27(-2.32%) |
Jan 26, 2021 | 358.03 | 359.09 | 355.21 | 355.72 | 655,454 | -1.99(-0.56%) |
Jan 25, 2021 | 361.13 | 364.70 | 350.86 | 357.71 | 830,940 | -1.12(-0.31%) |
Jan 22, 2021 | 357.27 | 360.47 | 357.27 | 358.83 | 372,500 | +0.41(+0.11%) |
Jan 21, 2021 | 361.28 | 361.44 | 357.46 | 358.42 | 353,351 | -1.30(-0.36%) |
Jan 20, 2021 | 356.97 | 360.52 | 356.12 | 359.72 | 1,136,255 | +6.85(+1.94%) |
Jan 19, 2021 | 350.61 | 353.43 | 348.99 | 352.87 | 383,176 | +4.98(+1.43%) |
Jan 15, 2021 | 349.48 | 353.17 | 346.80 | 347.89 | 654,300 | -1.91(-0.55%) |
Jan 14, 2021 | 352.64 | 354.41 | 349.17 | 349.80 | 741,353 | -1.66(-0.47%) |
Jan 13, 2021 | 351.74 | 354.62 | 349.71 | 351.46 | 757,895 | -0.82(-0.23%) |
Jan 12, 2021 | 353.84 | 353.84 | 348.13 | 352.28 | 823,074 | +0.29(+0.08%) |
Jan 11, 2021 | 351.11 | 354.89 | 347.98 | 351.99 | 575,893 | -3.14(-0.88%) |
Jan 08, 2021 | 351.45 | 355.90 | 350.95 | 355.13 | 590,500 | +5.62(+1.61%) |
Jan 07, 2021 | 342.26 | 350.21 | 342.26 | 349.51 | 1,111,841 | +9.34(+2.75%) |
Jan 06, 2021 | 343.50 | 345.55 | 339.08 | 340.17 | 1,560,145 | -8.35(-2.40%) |
Jan 05, 2021 | 346.42 | 349.04 | 345.69 | 348.52 | 760,890 | +1.35(+0.39%) |
Jan 04, 2021 | 353.46 | 354.59 | 341.61 | 347.17 | 2,025,923 | -6.93(-1.96%) |
Dec 31, 2020 | 354.10 | 354.10 | 354.10 | 270,156 | +0.79(+0.22%) | |
Dec 30, 2020 | 354.62 | 355.48 | 352.88 | 353.31 | 270,156 | -0.04(-0.01%) |
Dec 29, 2020 | 356.04 | 358.48 | 351.28 | 353.35 | 870,773 | -1.89(-0.53%) |
Dec 28, 2020 | 362.99 | 363.83 | 354.95 | 355.24 | 662,489 | -5.14(-1.43%) |
Dec 24, 2020 | 361.52 | 363.06 | 359.38 | 360.38 | 177,200 | +0.19(+0.05%) |
Dec 23, 2020 | 365.42 | 366.03 | 360.14 | 360.19 | 642,514 | -4.89(-1.34%) |
Dec 22, 2020 | 360.27 | 365.08 | 359.06 | 365.08 | 662,373 | +6.72(+1.88%) |
Dec 21, 2020 | 354.84 | 359.38 | 352.65 | 358.36 | 783,682 | -0.53(-0.15%) |
Dec 18, 2020 | 355.67 | 358.89 | 353.83 | 358.89 | 787,500 | +5.02(+1.42%) |
Dec 17, 2020 | 350.50 | 353.87 | 350.50 | 353.87 | 1,324,145 | +5.59(+1.61%) |
Dec 16, 2020 | 344.79 | 348.49 | 344.63 | 348.28 | 1,581,279 | +5.28(+1.54%) |
Dec 15, 2020 | 343.57 | 344.95 | 341.46 | 343.00 | 434,471 | +1.00(+0.29%) |
Dec 14, 2020 | 340.74 | 343.64 | 340.44 | 342.00 | 316,759 | +2.16(+0.64%) |
Dec 11, 2020 | 337.80 | 340.13 | 335.37 | 339.84 | 389,900 | +1.47(+0.43%) |
Dec 10, 2020 | 332.16 | 338.71 | 331.21 | 338.37 | 559,982 | +4.16(+1.24%) |
Dec 09, 2020 | 342.45 | 342.45 | 332.80 | 334.21 | 837,235 | -8.07(-2.36%) |
Dec 08, 2020 | 340.00 | 343.49 | 339.23 | 342.28 | 503,051 | +2.21(+0.65%) |
Dec 07, 2020 | 339.12 | 341.07 | 338.92 | 340.07 | 380,727 | +1.87(+0.55%) |
Dec 04, 2020 | 336.44 | 339.44 | 336.06 | 338.20 | 646,900 | +3.52(+1.05%) |
Dec 03, 2020 | 333.34 | 337.22 | 332.91 | 334.68 | 432,362 | +1.76(+0.53%) |
Dec 02, 2020 | 330.16 | 332.92 | 327.56 | 332.92 | 1,095,224 | -2.19(-0.65%) |