Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 459.65 | 459.66 | 448.00 | 453.52 | 354,169 | -4.29(-0.94%) |
Feb 25, 2021 | 456.78 | 459.25 | 455.34 | 457.81 | 190,056 | +0.27(+0.06%) |
Feb 24, 2021 | 456.33 | 461.78 | 454.01 | 457.54 | 222,975 | -0.38(-0.08%) |
Feb 23, 2021 | 457.55 | 461.10 | 454.95 | 457.92 | 132,805 | -0.34(-0.07%) |
Feb 22, 2021 | 464.08 | 464.44 | 457.46 | 458.26 | 162,951 | -5.49(-1.18%) |
Feb 19, 2021 | 456.32 | 464.97 | 456.00 | 463.75 | 174,678 | +7.86(+1.72%) |
Feb 18, 2021 | 459.91 | 459.91 | 450.98 | 455.89 | 169,223 | -5.55(-1.20%) |
Feb 17, 2021 | 456.20 | 463.01 | 456.20 | 461.44 | 141,522 | -2.22(-0.48%) |
Feb 16, 2021 | 466.12 | 468.44 | 461.62 | 463.66 | 213,471 | -0.03(-0.01%) |
Feb 12, 2021 | 463.69 | 463.69 | 463.69 | 0 | +12.68(+2.81%) | |
Feb 11, 2021 | 449.28 | 455.50 | 448.95 | 451.01 | 146,615 | +1.89(+0.42%) |
Feb 10, 2021 | 454.35 | 454.98 | 446.99 | 449.12 | 172,419 | -2.11(-0.47%) |
Feb 09, 2021 | 452.36 | 454.25 | 445.89 | 451.23 | 181,340 | -1.63(-0.36%) |
Feb 08, 2021 | 457.29 | 457.29 | 451.77 | 452.86 | 167,799 | -1.61(-0.35%) |
Feb 05, 2021 | 450.31 | 456.88 | 449.28 | 454.47 | 168,766 | +4.64(+1.03%) |
Feb 04, 2021 | 450.66 | 452.27 | 447.45 | 449.83 | 169,402 | +1.00(+0.22%) |
Feb 03, 2021 | 453.63 | 455.20 | 445.62 | 448.83 | 360,853 | -5.01(-1.10%) |
Feb 02, 2021 | 436.89 | 455.20 | 436.63 | 453.84 | 393,894 | +19.23(+4.42%) |
Feb 01, 2021 | 434.78 | 436.56 | 432.00 | 434.61 | 229,119 | +4.97(+1.16%) |
Jan 29, 2021 | 442.73 | 442.73 | 424.44 | 429.64 | 351,939 | -15.05(-3.38%) |
Jan 28, 2021 | 439.28 | 448.06 | 429.45 | 444.69 | 325,977 | +21.52(+5.09%) |
Jan 27, 2021 | 432.11 | 434.23 | 422.05 | 423.17 | 312,839 | -10.90(-2.51%) |
Jan 26, 2021 | 440.88 | 442.42 | 433.76 | 434.07 | 170,681 | -4.52(-1.03%) |
Jan 25, 2021 | 431.46 | 439.86 | 430.00 | 438.59 | 263,486 | +6.88(+1.59%) |
Jan 22, 2021 | 440.81 | 443.00 | 431.59 | 431.71 | 361,318 | -9.10(-2.06%) |
Jan 21, 2021 | 449.99 | 449.99 | 440.50 | 440.81 | 156,799 | -7.43(-1.66%) |
Jan 20, 2021 | 449.45 | 449.45 | 441.54 | 448.24 | 299,487 | +0.97(+0.22%) |
Jan 19, 2021 | 463.20 | 463.25 | 446.75 | 447.27 | 239,502 | -8.80(-1.93%) |
Jan 18, 2021 | 455.51 | 457.00 | 454.55 | 456.07 | 34,625 | +1.84(+0.41%) |
Jan 15, 2021 | 449.03 | 456.33 | 448.87 | 454.23 | 326,021 | +2.79(+0.62%) |
Jan 14, 2021 | 461.19 | 461.45 | 450.49 | 451.44 | 251,499 | -10.01(-2.17%) |
Jan 13, 2021 | 465.16 | 465.72 | 456.70 | 461.45 | 206,658 | -1.79(-0.39%) |
Jan 12, 2021 | 464.35 | 465.25 | 460.06 | 463.24 | 187,893 | -2.28(-0.49%) |
Jan 11, 2021 | 476.36 | 482.74 | 465.15 | 465.52 | 272,589 | -13.34(-2.79%) |
Jan 08, 2021 | 471.10 | 481.87 | 471.10 | 478.86 | 286,816 | +9.10(+1.94%) |
Jan 07, 2021 | 457.62 | 471.54 | 456.20 | 469.76 | 315,335 | +13.18(+2.89%) |
Jan 06, 2021 | 447.46 | 464.89 | 446.12 | 456.58 | 343,275 | +9.08(+2.03%) |
Jan 05, 2021 | 439.89 | 447.91 | 438.01 | 447.50 | 225,335 | +6.74(+1.53%) |
Jan 04, 2021 | 443.92 | 444.05 | 435.52 | 440.76 | 242,394 | -0.77(-0.17%) |
Dec 31, 2020 | 441.53 | 441.53 | 441.53 | 0 | -4.01(-0.90%) | |
Dec 30, 2020 | 443.64 | 446.55 | 442.55 | 445.54 | 215,405 | +0.69(+0.16%) |
Dec 29, 2020 | 443.00 | 445.85 | 442.50 | 444.85 | 170,699 | +4.22(+0.96%) |
Dec 24, 2020 | 440.63 | 440.63 | 440.63 | 0 | +1.55(+0.35%) | |
Dec 23, 2020 | 439.47 | 441.24 | 437.50 | 439.08 | 261,027 | +0.29(+0.07%) |
Dec 22, 2020 | 437.08 | 440.30 | 434.03 | 438.79 | 304,691 | +2.40(+0.55%) |
Dec 21, 2020 | 435.94 | 437.57 | 431.59 | 436.39 | 158,361 | -3.34(-0.76%) |
Dec 18, 2020 | 437.36 | 440.21 | 435.25 | 439.73 | 1,104,079 | +3.10(+0.71%) |
Dec 17, 2020 | 434.13 | 438.98 | 434.12 | 436.63 | 440,706 | +4.34(+1.00%) |
Dec 16, 2020 | 429.83 | 434.33 | 429.81 | 432.29 | 451,067 | +3.34(+0.78%) |
Dec 15, 2020 | 429.25 | 431.77 | 426.16 | 428.95 | 187,653 | +1.35(+0.32%) |
Dec 14, 2020 | 435.79 | 435.79 | 427.00 | 427.60 | 347,692 | -4.82(-1.11%) |
Dec 11, 2020 | 431.48 | 433.95 | 430.36 | 432.42 | 246,033 | +0.09(+0.02%) |
Dec 10, 2020 | 433.66 | 434.45 | 429.39 | 432.33 | 182,779 | -3.34(-0.77%) |
Dec 09, 2020 | 431.28 | 436.34 | 430.00 | 435.67 | 218,772 | +4.19(+0.97%) |
Dec 08, 2020 | 426.23 | 432.26 | 425.77 | 431.48 | 341,051 | +3.09(+0.72%) |
Dec 07, 2020 | 425.65 | 429.45 | 422.37 | 428.39 | 225,767 | +2.17(+0.51%) |
Dec 04, 2020 | 417.31 | 426.52 | 414.30 | 426.22 | 274,571 | +8.78(+2.10%) |
Dec 03, 2020 | 415.85 | 418.13 | 413.47 | 417.44 | 259,401 | +2.37(+0.57%) |
Dec 02, 2020 | 418.01 | 420.52 | 414.56 | 415.07 | 265,820 | -2.50(-0.60%) |