Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 337.44 | 338.39 | 331.94 | 333.74 | 7,939,487 | -1.84(-0.55%) |
Feb 25, 2021 | 342.75 | 343.93 | 334.20 | 335.58 | 7,355,890 | -8.25(-2.40%) |
Feb 24, 2021 | 339.04 | 344.23 | 338.14 | 343.82 | 3,452,862 | +3.76(+1.11%) |
Feb 23, 2021 | 337.65 | 341.34 | 333.68 | 340.06 | 5,489,569 | +0.43(+0.13%) |
Feb 22, 2021 | 339.70 | 341.94 | 339.43 | 339.63 | 3,437,957 | -2.69(-0.79%) |
Feb 19, 2021 | 344.12 | 344.35 | 341.90 | 342.33 | 2,605,154 | -0.63(-0.18%) |
Feb 18, 2021 | 341.99 | 343.61 | 340.32 | 342.96 | 3,153,779 | -1.47(-0.43%) |
Feb 17, 2021 | 342.75 | 344.60 | 341.69 | 344.43 | 3,371,127 | +0.08(+0.02%) |
Feb 16, 2021 | 345.73 | 345.94 | 343.65 | 344.35 | 4,612,806 | -0.32(-0.09%) |
Feb 12, 2021 | 342.19 | 344.81 | 342.11 | 344.68 | 2,246,277 | +1.75(+0.51%) |
Feb 11, 2021 | 343.40 | 343.77 | 340.66 | 342.93 | 2,339,412 | +0.55(+0.16%) |
Feb 10, 2021 | 344.18 | 344.25 | 340.14 | 342.37 | 2,507,895 | -0.13(-0.04%) |
Feb 09, 2021 | 341.97 | 343.03 | 341.54 | 342.51 | 1,979,119 | -0.28(-0.08%) |
Feb 08, 2021 | 341.69 | 342.79 | 340.87 | 342.79 | 3,528,843 | +2.51(+0.74%) |
Feb 05, 2021 | 340.71 | 340.93 | 339.20 | 340.27 | 2,191,073 | +1.36(+0.40%) |
Feb 04, 2021 | 336.15 | 338.94 | 335.96 | 338.92 | 2,079,882 | +3.75(+1.12%) |
Feb 03, 2021 | 335.75 | 336.80 | 334.01 | 335.17 | 3,549,553 | +0.33(+0.10%) |
Feb 02, 2021 | 333.22 | 336.36 | 333.17 | 334.83 | 3,088,838 | +4.75(+1.44%) |
Feb 01, 2021 | 328.05 | 331.12 | 325.92 | 330.09 | 3,486,438 | +5.34(+1.64%) |
Jan 29, 2021 | 329.65 | 330.52 | 323.21 | 324.75 | 6,079,321 | -6.64(-2.00%) |
Jan 28, 2021 | 330.28 | 335.15 | 329.91 | 331.39 | 3,587,016 | +2.76(+0.84%) |
Jan 27, 2021 | 333.69 | 333.71 | 326.48 | 328.63 | 5,236,204 | -8.17(-2.43%) |
Jan 26, 2021 | 338.16 | 338.56 | 336.61 | 336.80 | 2,541,991 | -0.51(-0.15%) |
Jan 25, 2021 | 336.71 | 337.64 | 332.19 | 337.31 | 3,716,042 | +1.37(+0.41%) |
Jan 22, 2021 | 335.44 | 337.03 | 335.07 | 335.94 | 1,898,190 | -1.20(-0.36%) |
Jan 21, 2021 | 337.43 | 337.78 | 336.32 | 337.14 | 2,703,479 | +0.31(+0.09%) |
Jan 20, 2021 | 334.43 | 337.67 | 334.10 | 336.83 | 3,053,778 | +4.52(+1.36%) |
Jan 19, 2021 | 332.03 | 332.78 | 330.65 | 332.31 | 3,592,696 | +2.61(+0.79%) |
Jan 15, 2021 | 330.56 | 331.32 | 327.95 | 329.71 | 3,794,181 | -2.37(-0.71%) |
Jan 14, 2021 | 333.98 | 334.43 | 331.79 | 332.07 | 3,656,193 | -1.13(-0.34%) |
Jan 13, 2021 | 332.32 | 334.18 | 331.57 | 333.20 | 3,177,938 | +0.83(+0.25%) |
Jan 12, 2021 | 332.50 | 333.31 | 330.28 | 332.37 | 2,404,444 | +0.03(+0.01%) |
Jan 11, 2021 | 331.61 | 333.95 | 331.45 | 332.34 | 3,119,864 | -2.19(-0.65%) |
Jan 08, 2021 | 334.01 | 334.72 | 330.92 | 334.53 | 3,936,956 | +1.87(+0.56%) |
Jan 07, 2021 | 330.06 | 333.36 | 329.87 | 332.66 | 3,804,663 | +4.90(+1.49%) |
Jan 06, 2021 | 324.38 | 330.79 | 323.91 | 327.76 | 5,021,426 | +1.98(+0.61%) |
Jan 05, 2021 | 323.05 | 326.86 | 323.04 | 325.78 | 3,444,528 | +2.13(+0.66%) |
Jan 04, 2021 | 329.37 | 329.44 | 320.16 | 323.65 | 5,650,874 | -4.45(-1.36%) |
Dec 31, 2020 | 328.10 | 328.10 | 328.10 | 2,102,430 | +1.76(+0.54%) | |
Dec 30, 2020 | 326.76 | 327.36 | 326.08 | 326.35 | 2,102,430 | +0.44(+0.13%) |
Dec 29, 2020 | 328.05 | 328.18 | 325.41 | 325.91 | 2,667,102 | -0.69(-0.21%) |
Dec 28, 2020 | 326.24 | 326.93 | 325.62 | 326.59 | 2,927,228 | +2.82(+0.87%) |
Dec 24, 2020 | 323.02 | 323.80 | 322.45 | 323.78 | 1,516,373 | +1.29(+0.40%) |
Dec 23, 2020 | 323.19 | 324.34 | 322.37 | 322.49 | 3,854,511 | +0.26(+0.08%) |
Dec 22, 2020 | 323.12 | 323.19 | 321.21 | 322.23 | 2,486,409 | -0.61(-0.19%) |
Dec 21, 2020 | 320.24 | 323.62 | 317.66 | 322.84 | 4,110,712 | -1.03(-0.32%) |
Dec 18, 2020 | 325.53 | 325.63 | 322.02 | 323.87 | 6,337,679 | -1.30(-0.40%) |
Dec 17, 2020 | 324.94 | 325.40 | 324.17 | 325.17 | 2,757,045 | +1.76(+0.54%) |
Dec 16, 2020 | 323.10 | 324.25 | 322.27 | 323.41 | 3,093,357 | +0.49(+0.15%) |
Dec 15, 2020 | 321.01 | 322.92 | 319.68 | 322.92 | 2,901,096 | +4.40(+1.38%) |
Dec 14, 2020 | 322.08 | 323.06 | 318.40 | 318.51 | 2,790,041 | -1.47(-0.46%) |
Dec 11, 2020 | 318.80 | 320.21 | 317.33 | 319.98 | 2,511,469 | -0.41(-0.13%) |
Dec 10, 2020 | 319.21 | 321.36 | 318.35 | 320.39 | 2,879,116 | -0.15(-0.05%) |
Dec 09, 2020 | 324.01 | 324.14 | 319.70 | 320.54 | 2,675,983 | -2.87(-0.89%) |
Dec 08, 2020 | 321.25 | 323.92 | 321.21 | 323.41 | 2,042,031 | +0.93(+0.29%) |
Dec 07, 2020 | 322.37 | 322.91 | 321.27 | 322.48 | 2,038,091 | -0.60(-0.19%) |
Dec 04, 2020 | 320.88 | 323.11 | 320.83 | 323.08 | 3,057,770 | +2.76(+0.86%) |
Dec 03, 2020 | 320.32 | 321.64 | 319.34 | 320.32 | 2,994,208 | -0.10(-0.03%) |
Dec 02, 2020 | 318.71 | 320.51 | 318.17 | 320.42 | 2,381,719 | +0.68(+0.21%) |