Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 367.60 | 368.77 | 361.71 | 363.77 | 6,769,423 | -1.92(-0.52%) |
Feb 25, 2021 | 373.38 | 374.78 | 364.17 | 365.68 | 6,495,708 | -8.99(-2.40%) |
Feb 24, 2021 | 369.44 | 375.11 | 368.50 | 374.67 | 3,549,963 | +4.07(+1.10%) |
Feb 23, 2021 | 367.88 | 371.97 | 363.62 | 370.60 | 4,646,897 | +0.39(+0.11%) |
Feb 22, 2021 | 370.18 | 372.64 | 369.91 | 370.21 | 3,010,152 | -2.84(-0.76%) |
Feb 19, 2021 | 375.03 | 375.26 | 372.59 | 373.05 | 3,202,205 | -0.70(-0.19%) |
Feb 18, 2021 | 372.58 | 374.46 | 370.86 | 373.75 | 2,980,607 | -1.59(-0.42%) |
Feb 17, 2021 | 373.42 | 375.51 | 372.37 | 375.34 | 2,539,823 | +0.05(+0.01%) |
Feb 16, 2021 | 376.84 | 376.99 | 374.50 | 375.30 | 2,492,951 | -0.30(-0.08%) |
Feb 12, 2021 | 372.85 | 375.78 | 372.79 | 375.59 | 2,042,203 | +1.87(+0.50%) |
Feb 11, 2021 | 374.25 | 374.61 | 371.21 | 373.72 | 3,266,806 | +0.63(+0.17%) |
Feb 10, 2021 | 375.04 | 375.16 | 370.65 | 373.10 | 2,689,678 | -0.15(-0.04%) |
Feb 09, 2021 | 372.67 | 373.85 | 368.11 | 373.25 | 4,958,494 | -0.31(-0.08%) |
Feb 08, 2021 | 372.31 | 373.56 | 371.48 | 373.56 | 3,476,976 | +2.79(+0.75%) |
Feb 05, 2021 | 371.31 | 371.50 | 369.66 | 370.77 | 2,686,695 | +1.45(+0.39%) |
Feb 04, 2021 | 366.29 | 369.36 | 366.08 | 369.32 | 2,056,036 | +4.13(+1.13%) |
Feb 03, 2021 | 365.77 | 366.95 | 363.90 | 365.19 | 3,404,483 | +0.29(+0.08%) |
Feb 02, 2021 | 363.06 | 366.50 | 363.00 | 364.90 | 3,849,842 | +5.11(+1.42%) |
Feb 01, 2021 | 357.48 | 360.89 | 355.12 | 359.79 | 4,608,317 | +5.79(+1.64%) |
Jan 29, 2021 | 359.28 | 360.18 | 352.22 | 354.00 | 5,249,026 | -7.18(-1.99%) |
Jan 28, 2021 | 359.95 | 365.26 | 359.51 | 361.18 | 5,955,730 | +3.03(+0.85%) |
Jan 27, 2021 | 363.63 | 363.70 | 355.82 | 358.14 | 5,859,349 | -8.96(-2.44%) |
Jan 26, 2021 | 368.57 | 368.94 | 366.85 | 367.10 | 2,325,288 | -0.54(-0.15%) |
Jan 25, 2021 | 366.96 | 367.97 | 361.97 | 367.64 | 4,081,888 | +1.46(+0.40%) |
Jan 22, 2021 | 365.63 | 367.32 | 365.18 | 366.19 | 3,924,884 | -1.25(-0.34%) |
Jan 21, 2021 | 367.69 | 368.16 | 366.53 | 367.44 | 3,731,968 | +0.32(+0.09%) |
Jan 20, 2021 | 364.48 | 367.98 | 364.09 | 367.11 | 3,598,865 | +4.98(+1.38%) |
Jan 19, 2021 | 361.82 | 362.66 | 360.32 | 362.13 | 7,451,125 | +2.81(+0.78%) |
Jan 15, 2021 | 360.26 | 361.05 | 357.39 | 359.32 | 10,686,646 | -2.61(-0.72%) |
Jan 14, 2021 | 363.95 | 364.49 | 361.54 | 361.93 | 7,344,906 | -1.26(-0.35%) |
Jan 13, 2021 | 362.19 | 364.21 | 361.36 | 363.19 | 3,942,372 | +0.91(+0.25%) |
Jan 12, 2021 | 362.27 | 363.25 | 359.96 | 362.27 | 3,665,401 | +0.06(+0.02%) |
Jan 11, 2021 | 361.35 | 363.91 | 361.25 | 362.21 | 3,527,029 | -2.38(-0.65%) |
Jan 08, 2021 | 364.00 | 364.81 | 360.64 | 364.60 | 3,568,477 | +2.07(+0.57%) |
Jan 07, 2021 | 359.67 | 363.28 | 359.49 | 362.53 | 6,345,961 | +5.29(+1.48%) |
Jan 06, 2021 | 353.52 | 360.53 | 352.99 | 357.24 | 4,551,820 | +2.14(+0.60%) |
Jan 05, 2021 | 352.02 | 356.20 | 352.02 | 355.10 | 4,517,326 | +2.33(+0.66%) |
Jan 04, 2021 | 358.93 | 359.05 | 348.89 | 352.76 | 7,447,441 | -4.93(-1.38%) |
Dec 31, 2020 | 357.69 | 357.69 | 357.69 | 2,861,311 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.12 | 356.77 | 355.36 | 355.70 | 2,861,311 | +0.47(+0.13%) |
Dec 29, 2020 | 357.46 | 357.70 | 354.65 | 355.23 | 5,663,799 | -0.69(-0.19%) |
Dec 28, 2020 | 355.55 | 356.31 | 354.88 | 355.92 | 2,454,331 | +3.07(+0.87%) |
Dec 24, 2020 | 352.00 | 352.89 | 351.42 | 352.85 | 2,141,590 | +1.36(+0.39%) |
Dec 23, 2020 | 352.20 | 353.46 | 351.31 | 351.49 | 3,391,425 | +0.31(+0.09%) |
Dec 22, 2020 | 352.07 | 352.24 | 350.09 | 351.18 | 3,601,738 | -0.68(-0.19%) |
Dec 21, 2020 | 349.03 | 352.69 | 346.24 | 351.86 | 5,473,869 | -1.16(-0.33%) |
Dec 18, 2020 | 354.80 | 354.92 | 350.99 | 353.02 | 7,028,962 | -1.40(-0.40%) |
Dec 17, 2020 | 354.16 | 354.64 | 352.43 | 354.42 | 6,799,519 | +1.96(+0.56%) |
Dec 16, 2020 | 352.19 | 353.42 | 351.25 | 352.46 | 5,782,514 | +0.56(+0.16%) |
Dec 15, 2020 | 349.83 | 351.93 | 348.44 | 351.89 | 8,891,685 | +4.73(+1.36%) |
Dec 14, 2020 | 351.07 | 352.14 | 347.04 | 347.17 | 3,982,283 | -1.58(-0.45%) |
Dec 11, 2020 | 347.47 | 349.04 | 345.90 | 348.75 | 4,745,064 | -0.44(-0.12%) |
Dec 10, 2020 | 347.93 | 350.26 | 347.03 | 349.19 | 3,319,769 | -0.19(-0.05%) |
Dec 09, 2020 | 353.17 | 353.30 | 348.48 | 349.38 | 3,956,493 | -3.08(-0.87%) |
Dec 08, 2020 | 350.13 | 353.06 | 350.12 | 352.46 | 3,678,073 | +0.98(+0.28%) |
Dec 07, 2020 | 351.42 | 351.95 | 350.17 | 351.48 | 3,329,485 | -0.65(-0.19%) |
Dec 04, 2020 | 349.76 | 352.15 | 349.70 | 352.14 | 4,313,197 | +3.00(+0.86%) |
Dec 03, 2020 | 349.13 | 350.56 | 348.05 | 349.14 | 3,229,666 | -0.07(-0.02%) |
Dec 02, 2020 | 347.37 | 349.37 | 346.79 | 349.20 | 4,341,345 | +0.74(+0.21%) |