Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 309.49 | 312.68 | 304.62 | 307.81 | 106,893,712 | +1.28(+0.42%) |
Feb 25, 2021 | 314.91 | 317.50 | 304.97 | 306.53 | 111,683,248 | -11.07(-3.49%) |
Feb 24, 2021 | 312.32 | 317.91 | 309.59 | 317.60 | 59,202,772 | +2.60(+0.82%) |
Feb 23, 2021 | 310.61 | 316.69 | 304.73 | 315.00 | 99,029,656 | -0.94(-0.30%) |
Feb 22, 2021 | 319.92 | 321.19 | 315.74 | 315.94 | 48,015,292 | -8.41(-2.59%) |
Feb 19, 2021 | 327.13 | 327.26 | 323.32 | 324.35 | 39,962,856 | -1.42(-0.44%) |
Feb 18, 2021 | 323.58 | 327.14 | 321.74 | 325.77 | 32,732,016 | -1.43(-0.44%) |
Feb 17, 2021 | 325.77 | 328.90 | 323.52 | 327.20 | 32,028,602 | -1.58(-0.48%) |
Feb 16, 2021 | 330.44 | 331.38 | 327.60 | 328.78 | 27,443,070 | -0.89(-0.27%) |
Feb 12, 2021 | 326.99 | 329.84 | 325.93 | 329.67 | 20,765,220 | +1.83(+0.56%) |
Feb 11, 2021 | 327.59 | 328.25 | 325.43 | 327.84 | 22,368,090 | +1.79(+0.55%) |
Feb 10, 2021 | 328.24 | 328.70 | 322.86 | 326.05 | 28,502,676 | -0.75(-0.23%) |
Feb 09, 2021 | 325.92 | 328.06 | 325.91 | 326.79 | 17,859,420 | -0.07(-0.02%) |
Feb 08, 2021 | 326.39 | 327.01 | 324.73 | 326.86 | 20,804,596 | +2.18(+0.67%) |
Feb 05, 2021 | 324.55 | 325.70 | 322.89 | 324.68 | 23,199,368 | +1.10(+0.34%) |
Feb 04, 2021 | 321.21 | 323.67 | 319.88 | 323.59 | 22,708,986 | +3.78(+1.18%) |
Feb 03, 2021 | 323.17 | 323.55 | 319.75 | 319.80 | 25,165,438 | -1.27(-0.40%) |
Feb 02, 2021 | 318.92 | 322.24 | 318.75 | 321.08 | 34,454,232 | +5.15(+1.63%) |
Feb 01, 2021 | 311.70 | 317.02 | 309.65 | 315.92 | 36,254,580 | +7.70(+2.50%) |
Jan 29, 2021 | 313.14 | 314.26 | 306.46 | 308.22 | 56,395,372 | -6.62(-2.10%) |
Jan 28, 2021 | 314.21 | 319.84 | 313.58 | 314.85 | 43,402,672 | +1.85(+0.59%) |
Jan 27, 2021 | 319.69 | 319.70 | 310.96 | 312.99 | 55,917,452 | -8.98(-2.79%) |
Jan 26, 2021 | 322.22 | 323.12 | 320.63 | 321.97 | 25,802,410 | +0.47(+0.15%) |
Jan 25, 2021 | 322.28 | 323.66 | 314.93 | 321.50 | 39,805,108 | +2.64(+0.83%) |
Jan 22, 2021 | 318.74 | 319.88 | 318.17 | 318.86 | 22,053,786 | -0.92(-0.29%) |
Jan 21, 2021 | 318.60 | 320.54 | 317.21 | 319.78 | 25,638,494 | +2.54(+0.80%) |
Jan 20, 2021 | 313.69 | 318.20 | 310.13 | 317.25 | 30,990,798 | +7.21(+2.33%) |
Jan 19, 2021 | 307.92 | 310.54 | 306.81 | 310.03 | 24,950,432 | +4.46(+1.46%) |
Jan 15, 2021 | 307.80 | 308.77 | 304.32 | 305.58 | 35,840,896 | -2.44(-0.79%) |
Jan 14, 2021 | 310.12 | 311.13 | 307.54 | 308.02 | 23,797,252 | -1.66(-0.53%) |
Jan 13, 2021 | 307.86 | 310.48 | 307.25 | 309.67 | 23,258,764 | +2.08(+0.68%) |
Jan 12, 2021 | 308.12 | 309.22 | 304.93 | 307.60 | 29,766,892 | -0.49(-0.16%) |
Jan 11, 2021 | 309.61 | 310.80 | 307.43 | 308.08 | 33,421,080 | -4.52(-1.45%) |
Jan 08, 2021 | 310.95 | 312.95 | 308.73 | 312.60 | 34,654,084 | +3.97(+1.29%) |
Jan 07, 2021 | 304.03 | 309.48 | 304.00 | 308.63 | 30,842,322 | +7.29(+2.42%) |
Jan 06, 2021 | 300.81 | 305.60 | 299.81 | 301.34 | 53,740,276 | -4.23(-1.39%) |
Jan 05, 2021 | 302.08 | 305.85 | 302.08 | 305.58 | 29,673,254 | +2.50(+0.82%) |
Jan 04, 2021 | 308.76 | 308.94 | 299.03 | 303.08 | 46,095,216 | -4.34(-1.41%) |
Dec 31, 2020 | 307.42 | 307.42 | 307.42 | 18,473,114 | +0.75(+0.25%) | |
Dec 30, 2020 | 307.83 | 308.15 | 306.04 | 306.66 | 18,473,114 | +0.01(+0.00%) |
Dec 29, 2020 | 307.72 | 308.34 | 305.74 | 306.65 | 26,340,952 | +0.27(+0.09%) |
Dec 28, 2020 | 305.96 | 306.86 | 304.11 | 306.38 | 22,877,712 | +3.06(+1.01%) |
Dec 24, 2020 | 302.25 | 303.77 | 302.18 | 303.32 | 17,130,072 | +1.33(+0.44%) |
Dec 23, 2020 | 303.57 | 303.93 | 301.83 | 301.99 | 21,554,876 | -1.53(-0.50%) |
Dec 22, 2020 | 303.61 | 304.45 | 300.67 | 303.52 | 26,727,534 | +0.82(+0.27%) |
Dec 21, 2020 | 300.29 | 303.23 | 297.48 | 302.69 | 37,787,688 | -0.57(-0.19%) |
Dec 18, 2020 | 304.83 | 305.14 | 300.87 | 303.26 | 42,096,220 | -0.92(-0.30%) |
Dec 17, 2020 | 303.82 | 304.42 | 302.61 | 304.18 | 24,202,118 | +1.98(+0.65%) |
Dec 16, 2020 | 300.95 | 303.00 | 299.90 | 302.21 | 25,831,152 | +1.65(+0.55%) |
Dec 15, 2020 | 299.65 | 300.55 | 297.44 | 300.55 | 26,285,688 | +3.18(+1.07%) |
Dec 14, 2020 | 296.44 | 299.34 | 296.37 | 297.37 | 29,392,234 | +2.14(+0.73%) |
Dec 11, 2020 | 294.21 | 295.36 | 291.93 | 295.23 | 27,360,248 | -0.66(-0.22%) |
Dec 10, 2020 | 292.65 | 297.02 | 291.56 | 295.89 | 28,057,688 | +1.18(+0.40%) |
Dec 09, 2020 | 301.32 | 301.60 | 293.63 | 294.70 | 49,841,008 | -6.83(-2.26%) |
Dec 08, 2020 | 300.04 | 301.83 | 298.26 | 301.53 | 18,645,448 | +1.02(+0.34%) |
Dec 07, 2020 | 299.01 | 300.88 | 298.82 | 300.51 | 21,181,942 | +1.69(+0.57%) |
Dec 04, 2020 | 297.66 | 298.97 | 296.97 | 298.82 | 19,765,336 | +1.21(+0.41%) |
Dec 03, 2020 | 297.40 | 299.17 | 296.88 | 297.61 | 23,226,996 | +0.42(+0.14%) |
Dec 02, 2020 | 295.59 | 297.53 | 293.76 | 297.19 | 24,029,852 | +0.38(+0.13%) |