Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 367.45 | 377.09 | 356.17 | 373.61 | 4,702,400 | +8.88(+2.43%) |
Feb 25, 2021 | 383.78 | 387.65 | 361.01 | 364.73 | 4,575,052 | -20.50(-5.32%) |
Feb 24, 2021 | 383.13 | 388.67 | 375.62 | 385.23 | 3,439,416 | -2.93(-0.75%) |
Feb 23, 2021 | 371.01 | 389.99 | 351.81 | 388.16 | 5,553,219 | -6.18(-1.57%) |
Feb 22, 2021 | 408.50 | 411.72 | 390.60 | 394.34 | 4,331,195 | -22.92(-5.49%) |
Feb 19, 2021 | 419.22 | 425.99 | 414.50 | 417.26 | 2,195,000 | -0.65(-0.16%) |
Feb 18, 2021 | 426.75 | 428.88 | 414.00 | 417.91 | 2,641,515 | -11.51(-2.68%) |
Feb 17, 2021 | 440.02 | 441.20 | 418.25 | 429.42 | 4,003,906 | -15.09(-3.39%) |
Feb 16, 2021 | 438.80 | 451.77 | 436.70 | 444.51 | 4,245,928 | +11.40(+2.63%) |
Feb 12, 2021 | 431.52 | 435.00 | 423.13 | 433.11 | 2,077,800 | +0.34(+0.08%) |
Feb 11, 2021 | 433.99 | 443.75 | 429.51 | 432.77 | 3,499,333 | +1.77(+0.41%) |
Feb 10, 2021 | 431.89 | 441.22 | 416.14 | 431.00 | 4,732,858 | +0.97(+0.23%) |
Feb 09, 2021 | 411.69 | 434.67 | 410.31 | 430.03 | 5,111,064 | +19.22(+4.68%) |
Feb 08, 2021 | 420.74 | 422.00 | 406.50 | 410.81 | 3,731,684 | -8.78(-2.09%) |
Feb 05, 2021 | 387.86 | 420.00 | 387.86 | 419.59 | 9,759,000 | +29.61(+7.59%) |
Feb 04, 2021 | 383.50 | 390.00 | 376.87 | 389.98 | 2,524,908 | +9.51(+2.50%) |
Feb 03, 2021 | 395.79 | 395.79 | 379.00 | 380.47 | 3,430,257 | -11.37(-2.90%) |
Feb 02, 2021 | 384.50 | 394.89 | 378.68 | 391.84 | 3,772,738 | +9.91(+2.59%) |
Feb 01, 2021 | 369.00 | 382.78 | 368.13 | 381.93 | 3,436,505 | +9.86(+2.65%) |
Jan 29, 2021 | 379.00 | 385.91 | 358.62 | 372.07 | 3,958,900 | -6.52(-1.72%) |
Jan 28, 2021 | 368.00 | 383.31 | 363.86 | 378.59 | 3,369,391 | +7.85(+2.12%) |
Jan 27, 2021 | 367.50 | 384.25 | 362.77 | 370.74 | 4,547,287 | -3.65(-0.97%) |
Jan 26, 2021 | 391.08 | 395.82 | 372.20 | 374.39 | 5,140,362 | -17.44(-4.45%) |
Jan 25, 2021 | 388.99 | 398.80 | 378.27 | 391.83 | 5,175,195 | +8.43(+2.20%) |
Jan 22, 2021 | 380.99 | 385.29 | 376.38 | 383.40 | 2,791,500 | +0.59(+0.15%) |
Jan 21, 2021 | 383.03 | 387.21 | 372.03 | 382.81 | 5,175,112 | +0.01(+0.00%) |
Jan 20, 2021 | 399.11 | 399.53 | 378.32 | 382.80 | 5,703,075 | -11.07(-2.81%) |
Jan 19, 2021 | 391.01 | 396.77 | 385.51 | 393.87 | 5,696,062 | +9.34(+2.43%) |
Jan 15, 2021 | 397.71 | 404.44 | 382.07 | 384.53 | 12,799,499 | +1.29(+0.34%) |
Jan 14, 2021 | 371.00 | 384.95 | 370.50 | 383.24 | 9,285,746 | +18.61(+5.10%) |
Jan 13, 2021 | 360.00 | 384.23 | 348.65 | 364.63 | 14,043,156 | +7.82(+2.19%) |
Jan 12, 2021 | 333.20 | 358.90 | 331.10 | 356.81 | 8,939,059 | +19.10(+5.66%) |
Jan 11, 2021 | 344.98 | 349.96 | 336.85 | 337.71 | 3,353,369 | -11.90(-3.40%) |
Jan 08, 2021 | 345.20 | 350.00 | 340.34 | 349.61 | 5,009,200 | +7.11(+2.08%) |
Jan 07, 2021 | 346.00 | 354.48 | 341.60 | 342.50 | 5,593,231 | -1.91(-0.55%) |
Jan 06, 2021 | 351.00 | 352.94 | 341.92 | 344.41 | 7,116,296 | -16.42(-4.55%) |
Jan 05, 2021 | 360.39 | 365.01 | 349.00 | 360.83 | 4,978,971 | +0.85(+0.24%) |
Jan 04, 2021 | 340.40 | 363.09 | 339.20 | 359.98 | 8,586,567 | +22.66(+6.72%) |
Dec 31, 2020 | 337.32 | 337.32 | 337.32 | 5,461,345 | -16.08(-4.55%) | |
Dec 30, 2020 | 358.42 | 358.70 | 345.40 | 353.40 | 5,461,345 | -0.35(-0.10%) |
Dec 29, 2020 | 350.66 | 359.91 | 350.13 | 353.75 | 6,068,145 | +2.36(+0.67%) |
Dec 28, 2020 | 370.40 | 373.28 | 349.02 | 351.39 | 9,439,549 | -23.78(-6.34%) |
Dec 24, 2020 | 383.88 | 384.88 | 375.00 | 375.17 | 3,850,700 | -8.71(-2.27%) |
Dec 23, 2020 | 402.00 | 402.60 | 378.58 | 383.88 | 9,543,132 | -25.12(-6.14%) |
Dec 22, 2020 | 408.50 | 413.50 | 396.50 | 409.00 | 4,211,821 | +0.03(+0.01%) |
Dec 21, 2020 | 418.07 | 427.76 | 404.58 | 408.97 | 8,548,750 | +2.96(+0.73%) |
Dec 18, 2020 | 403.80 | 408.11 | 398.25 | 406.01 | 6,174,700 | +4.39(+1.09%) |
Dec 17, 2020 | 408.72 | 409.03 | 399.56 | 401.62 | 3,788,201 | -2.38(-0.59%) |
Dec 16, 2020 | 400.49 | 406.56 | 393.46 | 404.00 | 4,155,582 | +4.57(+1.14%) |
Dec 15, 2020 | 398.51 | 410.32 | 395.08 | 399.43 | 5,136,582 | +3.44(+0.87%) |
Dec 14, 2020 | 388.95 | 396.75 | 376.68 | 395.99 | 6,811,312 | -1.02(-0.26%) |
Dec 11, 2020 | 395.35 | 397.34 | 384.61 | 397.01 | 4,677,400 | -0.95(-0.24%) |
Dec 10, 2020 | 382.73 | 399.00 | 380.27 | 397.96 | 4,563,116 | +12.60(+3.27%) |
Dec 09, 2020 | 406.75 | 409.99 | 381.50 | 385.36 | 8,931,159 | -26.64(-6.47%) |
Dec 08, 2020 | 408.87 | 419.50 | 406.75 | 412.00 | 5,312,951 | +4.15(+1.02%) |
Dec 07, 2020 | 411.00 | 416.80 | 405.45 | 407.85 | 4,410,177 | -2.16(-0.53%) |
Dec 04, 2020 | 409.26 | 418.88 | 408.19 | 410.01 | 4,447,300 | -3.53(-0.85%) |
Dec 03, 2020 | 413.00 | 419.17 | 405.02 | 413.54 | 6,300,095 | +0.68(+0.16%) |
Dec 02, 2020 | 399.00 | 424.55 | 394.57 | 412.86 | 10,951,148 | +6.55(+1.61%) |