Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 264.22 | 266.66 | 254.31 | 259.54 | 2,593,100 | -0.80(-0.31%) |
Feb 25, 2021 | 270.18 | 275.49 | 255.25 | 260.34 | 2,881,879 | -13.18(-4.82%) |
Feb 24, 2021 | 268.88 | 275.25 | 262.36 | 273.52 | 2,098,389 | +4.44(+1.65%) |
Feb 23, 2021 | 259.18 | 271.00 | 242.98 | 269.08 | 4,014,273 | -0.57(-0.21%) |
Feb 22, 2021 | 287.46 | 287.77 | 268.00 | 269.65 | 3,807,959 | -20.35(-7.02%) |
Feb 19, 2021 | 292.49 | 298.00 | 287.59 | 290.00 | 2,305,400 | +0.22(+0.08%) |
Feb 18, 2021 | 285.00 | 296.95 | 281.31 | 289.78 | 2,254,070 | +1.00(+0.35%) |
Feb 17, 2021 | 289.00 | 292.82 | 283.27 | 288.78 | 1,707,746 | -5.77(-1.96%) |
Feb 16, 2021 | 304.70 | 304.99 | 290.16 | 294.55 | 1,984,448 | -4.92(-1.64%) |
Feb 12, 2021 | 299.00 | 303.35 | 292.34 | 299.47 | 1,518,500 | +0.74(+0.25%) |
Feb 11, 2021 | 305.25 | 312.30 | 296.38 | 298.73 | 2,323,420 | -7.18(-2.35%) |
Feb 10, 2021 | 324.80 | 327.41 | 300.00 | 305.91 | 3,420,173 | -8.38(-2.67%) |
Feb 09, 2021 | 304.50 | 323.23 | 302.27 | 314.29 | 4,344,508 | +9.79(+3.22%) |
Feb 08, 2021 | 308.71 | 317.90 | 302.03 | 304.50 | 2,387,629 | -1.55(-0.51%) |
Feb 05, 2021 | 306.07 | 307.07 | 299.64 | 306.05 | 1,757,700 | +2.44(+0.80%) |
Feb 04, 2021 | 309.80 | 310.88 | 299.03 | 303.61 | 2,189,634 | -1.03(-0.34%) |
Feb 03, 2021 | 309.04 | 318.88 | 300.54 | 304.64 | 4,621,395 | +3.93(+1.31%) |
Feb 02, 2021 | 289.71 | 310.66 | 286.50 | 300.71 | 7,209,954 | +18.71(+6.63%) |
Feb 01, 2021 | 275.10 | 283.20 | 273.38 | 282.00 | 2,211,310 | +9.55(+3.51%) |
Jan 29, 2021 | 274.23 | 277.78 | 267.50 | 272.45 | 2,176,900 | -0.68(-0.25%) |
Jan 28, 2021 | 277.02 | 283.00 | 268.42 | 273.13 | 2,428,301 | +6.93(+2.60%) |
Jan 27, 2021 | 277.00 | 285.75 | 264.00 | 266.20 | 4,371,781 | -14.78(-5.26%) |
Jan 26, 2021 | 286.64 | 289.24 | 280.98 | 280.98 | 1,942,816 | -6.27(-2.18%) |
Jan 25, 2021 | 292.45 | 296.81 | 276.00 | 287.25 | 3,747,079 | +1.57(+0.55%) |
Jan 22, 2021 | 284.29 | 287.48 | 279.00 | 285.68 | 2,053,600 | -0.64(-0.22%) |
Jan 21, 2021 | 288.00 | 289.58 | 282.60 | 286.32 | 1,890,967 | +4.44(+1.58%) |
Jan 20, 2021 | 289.00 | 289.10 | 280.88 | 281.88 | 2,252,268 | -4.33(-1.51%) |
Jan 19, 2021 | 293.75 | 295.00 | 284.04 | 286.21 | 3,138,919 | -5.09(-1.75%) |
Jan 15, 2021 | 306.82 | 308.67 | 290.65 | 291.30 | 3,209,900 | -12.46(-4.10%) |
Jan 14, 2021 | 305.00 | 313.48 | 300.01 | 303.76 | 4,582,445 | +7.21(+2.43%) |
Jan 13, 2021 | 295.00 | 306.86 | 294.15 | 296.55 | 2,863,968 | +3.20(+1.09%) |
Jan 12, 2021 | 298.00 | 299.66 | 286.21 | 293.35 | 3,252,669 | +0.16(+0.05%) |
Jan 11, 2021 | 295.00 | 312.17 | 287.99 | 293.19 | 4,516,788 | -6.91(-2.30%) |
Jan 08, 2021 | 315.00 | 325.72 | 298.00 | 300.10 | 9,106,700 | -4.10(-1.35%) |
Jan 07, 2021 | 272.59 | 304.90 | 267.70 | 304.20 | 16,533,203 | +36.18(+13.50%) |
Jan 06, 2021 | 279.99 | 283.64 | 266.41 | 268.02 | 5,716,176 | -15.81(-5.57%) |
Jan 05, 2021 | 280.62 | 293.49 | 279.30 | 283.83 | 5,196,070 | +5.59(+2.01%) |
Jan 04, 2021 | 285.41 | 290.80 | 274.44 | 278.24 | 3,942,111 | -3.16(-1.12%) |
Dec 31, 2020 | 281.40 | 281.40 | 281.40 | 2,622,238 | -19.52(-6.49%) | |
Dec 30, 2020 | 304.00 | 307.35 | 297.75 | 300.92 | 2,622,238 | -3.13(-1.03%) |
Dec 29, 2020 | 305.25 | 314.41 | 298.13 | 304.05 | 4,819,253 | +1.24(+0.41%) |
Dec 28, 2020 | 324.87 | 327.79 | 302.67 | 302.81 | 4,741,584 | -20.23(-6.26%) |
Dec 24, 2020 | 334.10 | 338.00 | 321.30 | 323.04 | 2,191,100 | -8.61(-2.60%) |
Dec 23, 2020 | 341.16 | 343.40 | 328.26 | 331.65 | 2,732,171 | -9.51(-2.79%) |
Dec 22, 2020 | 349.89 | 359.55 | 338.01 | 341.16 | 4,685,483 | -8.69(-2.48%) |
Dec 21, 2020 | 329.00 | 350.00 | 329.00 | 349.85 | 5,868,478 | +15.60(+4.67%) |
Dec 18, 2020 | 332.77 | 346.88 | 324.88 | 334.25 | 8,115,900 | +8.71(+2.68%) |
Dec 17, 2020 | 333.82 | 337.10 | 323.49 | 325.54 | 3,711,811 | -4.43(-1.34%) |
Dec 16, 2020 | 328.43 | 338.89 | 320.09 | 329.97 | 6,419,692 | +1.36(+0.41%) |
Dec 15, 2020 | 308.98 | 329.00 | 303.54 | 328.61 | 20,335,084 | -0.54(-0.16%) |
Dec 14, 2020 | 352.49 | 357.98 | 327.16 | 329.15 | 6,955,647 | -24.81(-7.01%) |
Dec 11, 2020 | 360.40 | 369.10 | 347.26 | 353.96 | 6,362,500 | -19.32(-5.18%) |
Dec 10, 2020 | 362.00 | 390.07 | 360.61 | 373.28 | 4,885,460 | +2.02(+0.54%) |
Dec 09, 2020 | 393.40 | 406.99 | 361.01 | 371.26 | 8,946,290 | -18.74(-4.81%) |
Dec 08, 2020 | 388.80 | 429.00 | 386.25 | 390.00 | 11,470,913 | +1.04(+0.27%) |
Dec 07, 2020 | 393.50 | 404.43 | 371.00 | 388.96 | 8,096,827 | +1.26(+0.32%) |
Dec 04, 2020 | 335.40 | 395.80 | 334.00 | 387.70 | 18,611,600 | +47.81(+14.07%) |
Dec 03, 2020 | 290.54 | 343.00 | 289.00 | 339.89 | 11,053,903 | +47.20(+16.13%) |
Dec 02, 2020 | 293.79 | 306.74 | 288.00 | 292.69 | 3,513,529 | -12.95(-4.24%) |