Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 367.64 | 368.81 | 361.75 | 363.81 | 6,768,635 | -1.92(-0.52%) |
Feb 25, 2021 | 373.43 | 374.83 | 364.21 | 365.73 | 6,494,952 | -8.99(-2.40%) |
Feb 24, 2021 | 369.48 | 375.15 | 368.55 | 374.71 | 3,549,550 | +4.07(+1.10%) |
Feb 23, 2021 | 367.93 | 372.01 | 363.67 | 370.64 | 4,646,356 | +0.39(+0.11%) |
Feb 22, 2021 | 370.22 | 372.68 | 369.96 | 370.25 | 3,009,802 | -2.84(-0.76%) |
Feb 19, 2021 | 375.07 | 375.30 | 372.63 | 373.09 | 3,201,832 | -0.70(-0.19%) |
Feb 18, 2021 | 372.62 | 374.50 | 370.90 | 373.80 | 2,980,260 | -1.59(-0.42%) |
Feb 17, 2021 | 373.46 | 375.55 | 372.42 | 375.39 | 2,539,528 | +0.05(+0.01%) |
Feb 16, 2021 | 376.88 | 377.04 | 374.54 | 375.34 | 2,492,661 | -0.30(-0.08%) |
Feb 12, 2021 | 372.89 | 375.83 | 372.83 | 375.64 | 2,041,965 | +1.87(+0.50%) |
Feb 11, 2021 | 374.29 | 374.65 | 371.25 | 373.77 | 3,266,426 | +0.63(+0.17%) |
Feb 10, 2021 | 375.08 | 375.21 | 370.69 | 373.14 | 2,689,365 | -0.15(-0.04%) |
Feb 09, 2021 | 372.71 | 373.89 | 368.15 | 373.29 | 4,957,916 | -0.31(-0.08%) |
Feb 08, 2021 | 372.36 | 373.61 | 371.52 | 373.61 | 3,476,571 | +2.79(+0.75%) |
Feb 05, 2021 | 371.36 | 371.55 | 369.70 | 370.81 | 2,686,382 | +1.45(+0.39%) |
Feb 04, 2021 | 366.33 | 369.40 | 366.12 | 369.37 | 2,055,797 | +4.14(+1.13%) |
Feb 03, 2021 | 365.81 | 366.99 | 363.94 | 365.23 | 3,404,086 | +0.29(+0.08%) |
Feb 02, 2021 | 363.10 | 366.54 | 363.05 | 364.94 | 3,849,394 | +5.11(+1.42%) |
Feb 01, 2021 | 357.52 | 360.93 | 355.17 | 359.84 | 4,607,781 | +5.79(+1.64%) |
Jan 29, 2021 | 359.32 | 360.23 | 352.26 | 354.04 | 5,248,415 | -7.18(-1.99%) |
Jan 28, 2021 | 359.99 | 365.31 | 359.55 | 361.22 | 5,955,037 | +3.03(+0.85%) |
Jan 27, 2021 | 363.68 | 363.74 | 355.86 | 358.19 | 5,858,667 | -8.96(-2.44%) |
Jan 26, 2021 | 368.61 | 368.98 | 366.89 | 367.14 | 2,325,018 | -0.54(-0.15%) |
Jan 25, 2021 | 367.00 | 368.01 | 362.01 | 367.69 | 4,081,413 | +1.46(+0.40%) |
Jan 22, 2021 | 365.68 | 367.36 | 365.22 | 366.23 | 3,924,427 | -1.25(-0.34%) |
Jan 21, 2021 | 367.74 | 368.20 | 366.57 | 367.48 | 3,731,533 | +0.32(+0.09%) |
Jan 20, 2021 | 364.52 | 368.02 | 364.13 | 367.15 | 3,598,446 | +4.98(+1.38%) |
Jan 19, 2021 | 361.87 | 362.70 | 360.36 | 362.17 | 7,450,257 | +2.81(+0.78%) |
Jan 15, 2021 | 360.30 | 361.09 | 357.44 | 359.36 | 10,685,402 | -2.61(-0.72%) |
Jan 14, 2021 | 363.99 | 364.53 | 361.58 | 361.97 | 7,344,051 | -1.26(-0.35%) |
Jan 13, 2021 | 362.24 | 364.26 | 361.40 | 363.23 | 3,941,913 | +0.92(+0.25%) |
Jan 12, 2021 | 362.31 | 363.30 | 360.00 | 362.31 | 3,664,974 | +0.06(+0.02%) |
Jan 11, 2021 | 361.39 | 363.95 | 361.29 | 362.26 | 3,526,619 | -2.38(-0.65%) |
Jan 08, 2021 | 364.04 | 364.85 | 360.68 | 364.64 | 3,568,062 | +2.07(+0.57%) |
Jan 07, 2021 | 359.71 | 363.32 | 359.53 | 362.57 | 6,345,222 | +5.29(+1.48%) |
Jan 06, 2021 | 353.56 | 360.57 | 353.03 | 357.28 | 4,551,290 | +2.14(+0.60%) |
Jan 05, 2021 | 352.06 | 356.24 | 352.06 | 355.14 | 4,516,800 | +2.33(+0.66%) |
Jan 04, 2021 | 358.97 | 359.09 | 348.93 | 352.80 | 7,446,574 | -4.93(-1.38%) |
Dec 31, 2020 | 357.73 | 357.73 | 357.73 | 2,860,978 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.16 | 356.81 | 355.40 | 355.74 | 2,860,978 | +0.47(+0.13%) |
Dec 29, 2020 | 357.50 | 357.74 | 354.69 | 355.27 | 5,663,140 | -0.69(-0.19%) |
Dec 28, 2020 | 355.60 | 356.35 | 354.92 | 355.96 | 2,454,045 | +3.07(+0.87%) |
Dec 24, 2020 | 352.04 | 352.94 | 351.46 | 352.89 | 2,141,341 | +1.36(+0.39%) |
Dec 23, 2020 | 352.24 | 353.50 | 351.35 | 351.53 | 3,391,030 | +0.31(+0.09%) |
Dec 22, 2020 | 352.11 | 352.28 | 350.13 | 351.22 | 3,601,319 | -0.68(-0.19%) |
Dec 21, 2020 | 349.07 | 352.73 | 346.29 | 351.90 | 5,473,232 | -1.16(-0.33%) |
Dec 18, 2020 | 354.84 | 354.96 | 351.03 | 353.06 | 7,028,144 | -1.40(-0.40%) |
Dec 17, 2020 | 354.20 | 354.69 | 352.47 | 354.46 | 6,798,728 | +1.96(+0.56%) |
Dec 16, 2020 | 352.23 | 353.46 | 351.29 | 352.50 | 5,781,841 | +0.56(+0.16%) |
Dec 15, 2020 | 349.87 | 351.97 | 348.49 | 351.94 | 8,890,650 | +4.73(+1.36%) |
Dec 14, 2020 | 351.11 | 352.18 | 347.07 | 347.21 | 3,981,819 | -1.58(-0.45%) |
Dec 11, 2020 | 347.51 | 349.08 | 345.94 | 348.79 | 4,744,513 | -0.44(-0.12%) |
Dec 10, 2020 | 347.96 | 350.30 | 347.07 | 349.23 | 3,319,383 | -0.19(-0.05%) |
Dec 09, 2020 | 353.21 | 353.35 | 348.51 | 349.42 | 3,956,033 | -3.08(-0.87%) |
Dec 08, 2020 | 350.17 | 353.10 | 350.16 | 352.50 | 3,677,646 | +0.98(+0.28%) |
Dec 07, 2020 | 351.46 | 351.99 | 350.21 | 351.52 | 3,329,098 | -0.65(-0.19%) |
Dec 04, 2020 | 349.80 | 352.19 | 349.74 | 352.18 | 4,312,695 | +3.00(+0.86%) |
Dec 03, 2020 | 349.17 | 350.60 | 348.09 | 349.18 | 3,229,290 | -0.07(-0.02%) |
Dec 02, 2020 | 347.40 | 349.41 | 346.83 | 349.25 | 4,340,841 | +0.74(+0.21%) |