Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 316.42 | 326.99 | 314.46 | 323.18 | 701,384 | +11.37(+3.65%) |
Feb 25, 2021 | 315.28 | 316.74 | 309.61 | 311.81 | 476,478 | -5.21(-1.64%) |
Feb 24, 2021 | 307.87 | 318.26 | 304.02 | 317.02 | 677,620 | +9.79(+3.19%) |
Feb 23, 2021 | 299.99 | 308.83 | 294.89 | 307.23 | 553,458 | +3.69(+1.21%) |
Feb 22, 2021 | 311.73 | 314.73 | 300.78 | 303.54 | 601,575 | -11.25(-3.57%) |
Feb 19, 2021 | 318.54 | 321.03 | 314.15 | 314.79 | 376,433 | -4.20(-1.32%) |
Feb 18, 2021 | 316.96 | 319.39 | 316.64 | 318.99 | 274,009 | +0.25(+0.08%) |
Feb 17, 2021 | 318.58 | 324.15 | 315.12 | 318.74 | 416,058 | -3.05(-0.95%) |
Feb 16, 2021 | 330.20 | 332.19 | 318.87 | 321.79 | 583,091 | -4.35(-1.33%) |
Feb 12, 2021 | 320.26 | 332.92 | 320.26 | 326.14 | 890,533 | +7.67(+2.41%) |
Feb 11, 2021 | 338.95 | 347.53 | 317.43 | 318.47 | 1,000,828 | -19.94(-5.89%) |
Feb 10, 2021 | 348.51 | 350.23 | 337.11 | 338.40 | 462,761 | -9.41(-2.71%) |
Feb 09, 2021 | 348.57 | 351.81 | 345.57 | 347.82 | 564,795 | +0.86(+0.25%) |
Feb 08, 2021 | 348.35 | 350.35 | 346.61 | 346.96 | 433,692 | +0.08(+0.02%) |
Feb 05, 2021 | 346.57 | 349.57 | 344.38 | 346.88 | 256,998 | +0.32(+0.09%) |
Feb 04, 2021 | 344.21 | 350.55 | 342.23 | 346.56 | 328,071 | +4.00(+1.17%) |
Feb 03, 2021 | 347.72 | 348.51 | 340.66 | 342.56 | 334,171 | -2.36(-0.69%) |
Feb 02, 2021 | 351.34 | 351.34 | 344.93 | 344.93 | 406,716 | -2.43(-0.70%) |
Feb 01, 2021 | 343.84 | 348.46 | 341.70 | 347.36 | 212,992 | +5.45(+1.59%) |
Jan 29, 2021 | 347.70 | 351.44 | 341.50 | 341.92 | 312,313 | -8.19(-2.34%) |
Jan 28, 2021 | 344.41 | 352.45 | 340.31 | 350.10 | 295,470 | +7.72(+2.26%) |
Jan 27, 2021 | 351.34 | 351.65 | 335.96 | 342.38 | 378,088 | -8.71(-2.48%) |
Jan 26, 2021 | 357.22 | 358.04 | 350.93 | 351.09 | 220,479 | -5.08(-1.43%) |
Jan 25, 2021 | 358.62 | 360.86 | 352.31 | 356.17 | 206,722 | -0.36(-0.10%) |
Jan 22, 2021 | 348.95 | 358.49 | 348.95 | 356.52 | 241,874 | +2.51(+0.71%) |
Jan 21, 2021 | 352.72 | 359.42 | 350.43 | 354.01 | 237,387 | +0.45(+0.13%) |
Jan 20, 2021 | 348.41 | 355.61 | 345.39 | 353.56 | 373,268 | +5.42(+1.56%) |
Jan 19, 2021 | 347.17 | 352.06 | 343.57 | 348.14 | 330,847 | +1.19(+0.34%) |
Jan 15, 2021 | 352.37 | 353.13 | 344.65 | 346.96 | 308,687 | -7.05(-1.99%) |
Jan 14, 2021 | 361.42 | 361.63 | 353.14 | 354.00 | 270,706 | -6.78(-1.88%) |
Jan 13, 2021 | 371.67 | 373.24 | 360.31 | 360.78 | 303,808 | -10.89(-2.93%) |
Jan 12, 2021 | 374.32 | 374.32 | 369.08 | 371.67 | 267,180 | -0.24(-0.06%) |
Jan 11, 2021 | 376.25 | 379.24 | 371.01 | 371.91 | 370,509 | -5.54(-1.47%) |
Jan 08, 2021 | 375.35 | 385.64 | 374.11 | 377.45 | 345,357 | +4.87(+1.31%) |
Jan 07, 2021 | 361.61 | 387.40 | 358.25 | 372.59 | 462,852 | +15.03(+4.20%) |
Jan 06, 2021 | 340.01 | 358.07 | 337.10 | 357.56 | 375,412 | +13.04(+3.79%) |
Jan 05, 2021 | 344.19 | 347.56 | 341.54 | 344.51 | 222,547 | -0.02(-0.01%) |
Jan 04, 2021 | 360.88 | 365.56 | 341.37 | 344.53 | 326,143 | -15.07(-4.19%) |
Dec 31, 2020 | 359.60 | 359.60 | 359.60 | 152,562 | +5.04(+1.42%) | |
Dec 30, 2020 | 353.48 | 356.29 | 350.26 | 354.56 | 152,562 | +3.13(+0.89%) |
Dec 29, 2020 | 351.31 | 354.63 | 345.22 | 351.44 | 193,976 | +1.24(+0.35%) |
Dec 28, 2020 | 355.98 | 357.14 | 348.42 | 350.20 | 158,915 | -1.90(-0.54%) |
Dec 24, 2020 | 352.31 | 354.17 | 348.68 | 352.10 | 86,183 | -0.76(-0.22%) |
Dec 23, 2020 | 358.60 | 358.82 | 350.45 | 352.87 | 143,850 | -4.06(-1.14%) |
Dec 22, 2020 | 349.48 | 358.04 | 349.47 | 356.93 | 211,688 | +7.45(+2.13%) |
Dec 21, 2020 | 347.95 | 352.36 | 340.57 | 349.48 | 320,788 | -2.28(-0.65%) |
Dec 18, 2020 | 345.80 | 353.67 | 344.26 | 351.75 | 660,363 | +7.94(+2.31%) |
Dec 17, 2020 | 340.42 | 344.89 | 338.21 | 343.82 | 305,337 | +3.10(+0.91%) |
Dec 16, 2020 | 336.04 | 343.24 | 335.17 | 340.72 | 299,022 | +4.01(+1.19%) |
Dec 15, 2020 | 334.99 | 340.96 | 333.94 | 336.71 | 290,672 | +2.13(+0.64%) |
Dec 14, 2020 | 327.71 | 336.16 | 326.60 | 334.58 | 366,789 | +8.48(+2.60%) |
Dec 11, 2020 | 319.90 | 327.76 | 318.85 | 326.10 | 302,576 | +6.17(+1.93%) |
Dec 10, 2020 | 322.42 | 324.85 | 318.68 | 319.93 | 335,184 | -3.38(-1.05%) |
Dec 09, 2020 | 326.27 | 330.44 | 322.61 | 323.31 | 318,121 | -4.07(-1.24%) |
Dec 08, 2020 | 323.00 | 327.74 | 318.61 | 327.38 | 367,750 | +6.30(+1.96%) |
Dec 07, 2020 | 314.02 | 323.42 | 313.19 | 321.07 | 356,371 | +8.03(+2.57%) |
Dec 04, 2020 | 318.11 | 318.11 | 307.85 | 313.04 | 484,577 | -5.76(-1.81%) |
Dec 03, 2020 | 325.40 | 328.63 | 317.17 | 318.81 | 503,782 | -8.58(-2.62%) |
Dec 02, 2020 | 338.56 | 340.30 | 323.98 | 327.39 | 427,864 | -13.49(-3.96%) |