Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 19, 2021 | 307.42 | 307.42 | 307.42 | 0 | +4.50(+1.48%) | |
Mar 18, 2021 | 312.79 | 313.86 | 302.37 | 302.92 | 19,314 | -11.56(-3.67%) |
Mar 17, 2021 | 310.06 | 316.33 | 307.85 | 314.48 | 14,378 | +0.12(+0.04%) |
Mar 16, 2021 | 319.93 | 319.93 | 311.78 | 314.36 | 12,016 | -4.25(-1.33%) |
Mar 15, 2021 | 317.50 | 318.61 | 314.24 | 318.61 | 13,218 | +2.80(+0.89%) |
Mar 12, 2021 | 314.42 | 316.18 | 310.57 | 315.81 | 11,000 | -0.63(-0.20%) |
Mar 11, 2021 | 309.90 | 316.77 | 309.90 | 316.44 | 29,803 | +11.06(+3.62%) |
Mar 10, 2021 | 309.56 | 311.84 | 305.38 | 305.38 | 22,234 | +1.55(+0.51%) |
Mar 09, 2021 | 298.12 | 305.71 | 298.12 | 303.83 | 16,963 | +11.35(+3.88%) |
Mar 08, 2021 | 299.07 | 301.90 | 292.01 | 292.48 | 26,895 | -5.50(-1.85%) |
Mar 05, 2021 | 298.46 | 298.75 | 282.15 | 297.98 | 92,200 | +2.55(+0.86%) |
Mar 04, 2021 | 307.20 | 307.84 | 290.40 | 295.43 | 83,713 | -13.28(-4.30%) |
Mar 03, 2021 | 319.25 | 319.25 | 307.79 | 308.71 | 44,181 | -10.76(-3.37%) |
Mar 02, 2021 | 329.16 | 329.72 | 319.41 | 319.47 | 23,238 | -9.58(-2.91%) |
Mar 01, 2021 | 323.25 | 329.75 | 323.25 | 329.05 | 28,354 | +11.56(+3.64%) |
Feb 26, 2021 | 319.95 | 321.19 | 311.10 | 317.49 | 12,700 | +1.10(+0.35%) |
Feb 25, 2021 | 330.30 | 330.30 | 314.49 | 316.39 | 26,581 | -13.67(-4.14%) |
Feb 24, 2021 | 328.78 | 331.53 | 323.85 | 330.06 | 24,640 | +4.77(+1.47%) |
Feb 23, 2021 | 324.47 | 327.48 | 312.11 | 325.29 | 39,883 | -4.96(-1.50%) |
Feb 22, 2021 | 335.28 | 335.56 | 329.99 | 330.25 | 18,853 | -9.33(-2.75%) |
Feb 19, 2021 | 335.63 | 341.05 | 335.63 | 339.58 | 15,900 | +7.50(+2.26%) |
Feb 18, 2021 | 335.52 | 335.52 | 329.07 | 332.08 | 14,425 | -6.03(-1.78%) |
Feb 17, 2021 | 342.16 | 342.16 | 333.58 | 338.11 | 16,465 | -3.67(-1.07%) |
Feb 16, 2021 | 352.31 | 352.31 | 341.69 | 341.78 | 23,690 | -6.13(-1.76%) |
Feb 12, 2021 | 347.72 | 348.15 | 344.01 | 347.91 | 28,200 | +0.73(+0.21%) |
Feb 11, 2021 | 346.94 | 349.99 | 344.16 | 347.18 | 21,600 | +1.42(+0.41%) |
Feb 10, 2021 | 352.54 | 352.89 | 345.76 | 345.76 | 21,567 | -3.14(-0.90%) |
Feb 09, 2021 | 347.73 | 350.62 | 346.25 | 348.90 | 31,291 | +2.89(+0.84%) |
Feb 08, 2021 | 345.97 | 346.27 | 343.85 | 346.01 | 21,577 | +5.43(+1.59%) |
Feb 05, 2021 | 340.38 | 340.75 | 337.00 | 340.58 | 23,300 | +3.78(+1.12%) |
Feb 04, 2021 | 332.06 | 337.37 | 332.06 | 336.80 | 56,737 | +6.85(+2.07%) |
Feb 03, 2021 | 332.82 | 332.82 | 328.00 | 329.95 | 45,535 | -0.71(-0.21%) |
Feb 02, 2021 | 329.99 | 331.69 | 326.80 | 330.66 | 34,542 | +6.45(+1.99%) |
Feb 01, 2021 | 321.73 | 324.96 | 317.05 | 324.21 | 18,061 | +6.09(+1.92%) |
Jan 29, 2021 | 325.67 | 325.67 | 315.35 | 318.12 | 26,000 | -5.80(-1.79%) |
Jan 28, 2021 | 326.15 | 328.71 | 323.45 | 323.92 | 17,320 | -0.23(-0.07%) |
Jan 27, 2021 | 326.48 | 332.23 | 320.56 | 324.15 | 31,849 | -8.63(-2.59%) |
Jan 26, 2021 | 334.94 | 336.05 | 332.54 | 332.78 | 14,621 | -1.21(-0.36%) |
Jan 25, 2021 | 337.35 | 340.05 | 329.41 | 333.99 | 30,719 | -1.19(-0.36%) |
Jan 22, 2021 | 329.38 | 335.18 | 329.38 | 335.18 | 18,500 | +4.03(+1.22%) |
Jan 21, 2021 | 335.54 | 339.58 | 330.13 | 331.15 | 19,461 | -1.75(-0.53%) |
Jan 20, 2021 | 333.36 | 335.83 | 331.68 | 332.90 | 21,438 | +2.09(+0.63%) |
Jan 19, 2021 | 328.02 | 331.39 | 328.02 | 330.81 | 32,032 | +6.07(+1.87%) |
Jan 15, 2021 | 328.76 | 328.76 | 322.33 | 324.74 | 18,500 | -5.29(-1.60%) |
Jan 14, 2021 | 327.95 | 331.52 | 327.84 | 330.03 | 22,366 | +5.27(+1.62%) |
Jan 13, 2021 | 327.09 | 327.69 | 324.60 | 324.76 | 14,716 | -0.29(-0.09%) |
Jan 12, 2021 | 322.74 | 325.09 | 322.17 | 325.05 | 27,413 | +4.62(+1.44%) |
Jan 11, 2021 | 318.19 | 321.69 | 316.15 | 320.43 | 54,064 | -0.59(-0.18%) |
Jan 08, 2021 | 322.04 | 325.36 | 317.18 | 321.02 | 38,200 | +2.65(+0.83%) |
Jan 07, 2021 | 310.56 | 318.37 | 310.56 | 318.37 | 21,952 | +10.95(+3.56%) |
Jan 06, 2021 | 304.16 | 310.97 | 303.56 | 307.42 | 21,287 | +5.38(+1.78%) |
Jan 05, 2021 | 296.04 | 302.44 | 296.04 | 302.04 | 53,315 | +3.60(+1.21%) |
Jan 04, 2021 | 305.93 | 305.93 | 294.96 | 298.44 | 39,062 | -5.06(-1.67%) |
Dec 31, 2020 | 303.50 | 303.50 | 303.50 | 12,438 | -2.41(-0.79%) | |
Dec 30, 2020 | 307.83 | 307.89 | 305.65 | 305.91 | 12,438 | +2.47(+0.81%) |
Dec 29, 2020 | 310.48 | 310.48 | 300.97 | 303.44 | 16,455 | -5.78(-1.87%) |
Dec 28, 2020 | 317.75 | 317.75 | 309.22 | 309.22 | 22,011 | -3.51(-1.12%) |
Dec 24, 2020 | 315.90 | 315.90 | 311.85 | 312.73 | 9,300 | -1.27(-0.41%) |
Dec 23, 2020 | 316.62 | 316.62 | 312.81 | 314.00 | 18,662 | +0.35(+0.11%) |
Dec 22, 2020 | 309.04 | 314.48 | 309.04 | 313.65 | 26,698 | +6.24(+2.03%) |
Dec 21, 2020 | 303.11 | 307.75 | 298.78 | 307.41 | 18,373 | +3.24(+1.07%) |
Dec 18, 2020 | 307.04 | 307.04 | 303.19 | 304.17 | 35,500 | +1.58(+0.52%) |
Dec 17, 2020 | 300.37 | 302.60 | 300.36 | 302.59 | 18,110 | +4.47(+1.50%) |
Dec 16, 2020 | 298.99 | 299.04 | 296.95 | 298.12 | 21,217 | +0.47(+0.16%) |
Dec 15, 2020 | 293.25 | 297.68 | 293.02 | 297.65 | 12,806 | +5.45(+1.87%) |
Dec 14, 2020 | 293.77 | 295.84 | 292.20 | 292.20 | 18,447 | +2.23(+0.77%) |
Dec 11, 2020 | 289.02 | 291.36 | 286.41 | 289.97 | 19,106 | +0.46(+0.16%) |
Dec 10, 2020 | 283.92 | 289.58 | 282.60 | 289.51 | 12,192 | +4.91(+1.72%) |
Dec 09, 2020 | 290.19 | 290.19 | 283.53 | 284.60 | 21,891 | -3.68(-1.28%) |
Dec 08, 2020 | 283.91 | 288.39 | 283.91 | 288.28 | 26,338 | +3.37(+1.18%) |
Dec 07, 2020 | 284.09 | 285.35 | 282.16 | 284.91 | 12,560 | +1.63(+0.58%) |
Dec 04, 2020 | 280.21 | 283.28 | 279.34 | 283.28 | 16,505 | +5.30(+1.91%) |
Dec 03, 2020 | 275.64 | 279.96 | 275.64 | 277.98 | 11,053 | +2.28(+0.83%) |
Dec 02, 2020 | 277.02 | 277.02 | 274.78 | 275.70 | 12,025 | -2.61(-0.94%) |
Dec 01, 2020 | 280.84 | 280.84 | 276.63 | 278.31 | 21,568 | +1.18(+0.43%) |
Nov 30, 2020 | 277.23 | 277.23 | 273.50 | 277.13 | 10,840 | -1.08(-0.39%) |
Nov 27, 2020 | 276.39 | 278.21 | 276.39 | 278.21 | 4,001 | +4.03(+1.47%) |
Nov 25, 2020 | 274.63 | 274.80 | 272.43 | 274.18 | 19,906 | +0.26(+0.09%) |
Nov 24, 2020 | 275.72 | 275.72 | 273.14 | 273.92 | 13,457 | +1.01(+0.37%) |
Nov 23, 2020 | 270.93 | 273.48 | 269.93 | 272.91 | 13,252 | +3.25(+1.20%) |
Nov 20, 2020 | 267.66 | 270.47 | 267.66 | 269.67 | 14,904 | +1.43(+0.53%) |
Nov 19, 2020 | 266.70 | 269.00 | 266.70 | 268.24 | 14,034 | +2.41(+0.91%) |
Nov 18, 2020 | 270.01 | 270.01 | 265.68 | 265.83 | 15,279 | -3.13(-1.16%) |
Nov 17, 2020 | 265.31 | 269.25 | 264.71 | 268.95 | 68,805 | +1.46(+0.55%) |
Nov 16, 2020 | 268.38 | 269.73 | 265.66 | 267.50 | 19,998 | +2.67(+1.01%) |
Nov 13, 2020 | 265.64 | 265.85 | 263.26 | 264.83 | 32,110 | +2.98(+1.14%) |
Nov 12, 2020 | 265.16 | 265.79 | 260.67 | 261.85 | 23,716 | -3.31(-1.25%) |
Nov 11, 2020 | 262.98 | 265.16 | 262.58 | 265.16 | 20,218 | +4.53(+1.74%) |
Nov 10, 2020 | 263.08 | 263.46 | 258.30 | 260.63 | 32,106 | -1.93(-0.73%) |
Nov 09, 2020 | 273.00 | 273.28 | 262.22 | 262.56 | 44,120 | -1.59(-0.60%) |
Nov 06, 2020 | 267.51 | 267.51 | 263.62 | 264.15 | 83,226 | -0.75(-0.28%) |
Nov 05, 2020 | 263.96 | 265.49 | 262.62 | 264.90 | 64,907 | +5.46(+2.10%) |
Nov 04, 2020 | 254.71 | 260.67 | 252.93 | 259.44 | 313,375 | +7.65(+3.04%) |
Nov 03, 2020 | 250.13 | 252.42 | 249.01 | 251.79 | 201,654 | +6.07(+2.47%) |