Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 303.86 | 308.54 | 297.61 | 303.77 | 760,527 | +1.50(+0.50%) |
Feb 25, 2021 | 314.79 | 315.47 | 301.19 | 302.27 | 783,772 | -13.38(-4.24%) |
Feb 24, 2021 | 309.74 | 316.77 | 307.48 | 315.65 | 478,935 | +6.41(+2.07%) |
Feb 23, 2021 | 308.21 | 310.82 | 297.67 | 309.23 | 939,617 | -4.61(-1.47%) |
Feb 22, 2021 | 318.12 | 319.91 | 313.16 | 313.84 | 516,963 | -6.89(-2.15%) |
Feb 19, 2021 | 317.42 | 323.36 | 317.09 | 320.74 | 509,159 | +6.55(+2.09%) |
Feb 18, 2021 | 316.49 | 316.49 | 311.56 | 314.19 | 405,307 | -5.51(-1.72%) |
Feb 17, 2021 | 319.86 | 320.36 | 314.01 | 319.70 | 790,813 | -2.94(-0.91%) |
Feb 16, 2021 | 330.06 | 331.44 | 321.52 | 322.64 | 548,746 | -4.75(-1.45%) |
Feb 12, 2021 | 325.59 | 328.20 | 323.32 | 327.38 | 383,424 | +0.37(+0.11%) |
Feb 11, 2021 | 329.27 | 330.15 | 322.55 | 327.01 | 499,993 | +0.11(+0.03%) |
Feb 10, 2021 | 332.52 | 333.33 | 323.89 | 326.90 | 733,332 | -3.21(-0.97%) |
Feb 09, 2021 | 328.10 | 332.24 | 327.63 | 330.11 | 814,553 | +2.18(+0.66%) |
Feb 08, 2021 | 323.27 | 328.04 | 322.52 | 327.93 | 1,047,226 | +7.58(+2.37%) |
Feb 05, 2021 | 318.25 | 320.45 | 315.82 | 320.35 | 688,533 | +5.31(+1.69%) |
Feb 04, 2021 | 309.87 | 315.52 | 309.87 | 315.04 | 597,311 | +6.33(+2.05%) |
Feb 03, 2021 | 309.20 | 310.74 | 305.58 | 308.70 | 657,674 | +0.37(+0.12%) |
Feb 02, 2021 | 306.53 | 308.99 | 304.05 | 308.33 | 613,834 | +5.67(+1.87%) |
Feb 01, 2021 | 297.82 | 303.62 | 294.75 | 302.66 | 390,433 | +8.09(+2.75%) |
Jan 29, 2021 | 299.82 | 301.50 | 291.96 | 294.57 | 686,289 | -4.79(-1.60%) |
Jan 28, 2021 | 301.79 | 303.98 | 297.47 | 299.36 | 559,775 | +0.01(+0.00%) |
Jan 27, 2021 | 299.99 | 305.57 | 295.61 | 299.35 | 778,096 | -7.41(-2.42%) |
Jan 26, 2021 | 311.75 | 312.08 | 306.53 | 306.76 | 290,605 | -2.94(-0.95%) |
Jan 25, 2021 | 309.90 | 313.94 | 304.42 | 309.70 | 479,087 | -0.38(-0.12%) |
Jan 22, 2021 | 303.45 | 310.39 | 303.02 | 310.09 | 529,044 | +4.12(+1.35%) |
Jan 21, 2021 | 309.27 | 309.88 | 304.76 | 305.97 | 463,357 | -2.49(-0.81%) |
Jan 20, 2021 | 308.76 | 311.30 | 307.04 | 308.46 | 385,646 | +1.37(+0.45%) |
Jan 19, 2021 | 305.12 | 307.26 | 303.51 | 307.09 | 647,912 | +5.88(+1.95%) |
Jan 15, 2021 | 302.41 | 304.76 | 297.95 | 301.20 | 729,118 | -4.54(-1.49%) |
Jan 14, 2021 | 302.00 | 307.36 | 301.63 | 305.74 | 743,187 | +5.77(+1.92%) |
Jan 13, 2021 | 301.87 | 303.00 | 299.22 | 299.98 | 484,967 | -1.41(-0.47%) |
Jan 12, 2021 | 298.07 | 301.43 | 297.77 | 301.39 | 316,272 | +4.59(+1.55%) |
Jan 11, 2021 | 293.76 | 297.91 | 292.24 | 296.80 | 629,893 | -0.85(-0.29%) |
Jan 08, 2021 | 298.36 | 301.19 | 293.21 | 297.65 | 381,589 | +1.64(+0.55%) |
Jan 07, 2021 | 290.70 | 296.68 | 290.65 | 296.01 | 549,314 | +7.52(+2.61%) |
Jan 06, 2021 | 282.70 | 291.88 | 282.16 | 288.49 | 764,718 | +8.07(+2.88%) |
Jan 05, 2021 | 276.75 | 281.43 | 276.75 | 280.42 | 652,836 | +3.39(+1.22%) |
Jan 04, 2021 | 282.96 | 283.32 | 273.34 | 277.03 | 775,126 | -4.12(-1.46%) |
Dec 31, 2020 | 281.15 | 281.15 | 281.15 | 520,596 | -1.36(-0.48%) | |
Dec 30, 2020 | 280.81 | 284.35 | 280.46 | 282.51 | 520,596 | +3.17(+1.13%) |
Dec 29, 2020 | 286.47 | 286.90 | 277.85 | 279.34 | 971,616 | -6.44(-2.25%) |
Dec 28, 2020 | 291.82 | 291.83 | 285.60 | 285.79 | 769,921 | -2.84(-0.98%) |
Dec 24, 2020 | 290.52 | 290.54 | 287.30 | 288.63 | 204,765 | -0.52(-0.18%) |
Dec 23, 2020 | 290.38 | 290.87 | 287.17 | 289.15 | 887,590 | +0.87(+0.30%) |
Dec 22, 2020 | 285.41 | 289.39 | 284.63 | 288.28 | 559,589 | +5.06(+1.79%) |
Dec 21, 2020 | 277.26 | 283.91 | 276.34 | 283.22 | 680,763 | +1.34(+0.48%) |
Dec 18, 2020 | 282.01 | 284.63 | 280.76 | 281.87 | 368,128 | +0.56(+0.20%) |
Dec 17, 2020 | 278.29 | 281.31 | 277.68 | 281.31 | 389,686 | +4.58(+1.66%) |
Dec 16, 2020 | 277.81 | 278.17 | 275.14 | 276.74 | 1,459,089 | -0.44(-0.16%) |
Dec 15, 2020 | 273.80 | 277.22 | 272.02 | 277.18 | 662,437 | +5.99(+2.21%) |
Dec 14, 2020 | 271.97 | 275.77 | 271.16 | 271.19 | 412,069 | +2.15(+0.80%) |
Dec 11, 2020 | 268.90 | 271.54 | 266.27 | 269.03 | 249,607 | -0.93(-0.34%) |
Dec 10, 2020 | 264.11 | 270.39 | 263.29 | 269.96 | 282,023 | +4.01(+1.51%) |
Dec 09, 2020 | 270.84 | 272.41 | 264.00 | 265.95 | 350,617 | -3.59(-1.33%) |
Dec 08, 2020 | 263.63 | 269.71 | 263.63 | 269.54 | 325,431 | +4.62(+1.75%) |
Dec 07, 2020 | 263.45 | 265.71 | 263.45 | 264.92 | 357,567 | +1.40(+0.53%) |
Dec 04, 2020 | 259.74 | 263.75 | 259.10 | 263.52 | 670,417 | +4.87(+1.88%) |
Dec 03, 2020 | 257.80 | 260.25 | 257.18 | 258.65 | 184,345 | +1.53(+0.59%) |
Dec 02, 2020 | 256.94 | 257.65 | 254.61 | 257.12 | 489,751 | -0.86(-0.33%) |