Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 395.34 | 399.04 | 387.32 | 390.41 | 210,577 | -4.28(-1.08%) |
Feb 25, 2021 | 393.07 | 402.65 | 390.21 | 394.69 | 257,345 | +2.05(+0.52%) |
Feb 24, 2021 | 385.26 | 395.94 | 385.26 | 392.64 | 201,364 | +5.14(+1.33%) |
Feb 23, 2021 | 381.11 | 389.32 | 378.89 | 387.50 | 250,109 | +8.44(+2.23%) |
Feb 22, 2021 | 381.24 | 381.40 | 372.55 | 379.06 | 209,871 | -3.81(-1.00%) |
Feb 19, 2021 | 397.17 | 397.88 | 382.79 | 382.87 | 223,527 | -13.13(-3.32%) |
Feb 18, 2021 | 392.75 | 399.33 | 392.58 | 396.00 | 162,558 | +0.51(+0.13%) |
Feb 17, 2021 | 394.69 | 399.67 | 392.81 | 395.49 | 146,497 | -1.18(-0.30%) |
Feb 16, 2021 | 397.93 | 399.18 | 392.56 | 396.67 | 169,907 | -1.66(-0.42%) |
Feb 12, 2021 | 397.36 | 402.40 | 395.91 | 398.32 | 197,320 | -0.35(-0.09%) |
Feb 11, 2021 | 395.88 | 399.45 | 393.29 | 398.68 | 131,286 | +3.27(+0.83%) |
Feb 10, 2021 | 394.44 | 397.14 | 390.04 | 395.40 | 158,162 | +2.87(+0.73%) |
Feb 09, 2021 | 389.60 | 394.76 | 389.06 | 392.53 | 213,588 | +1.62(+0.41%) |
Feb 08, 2021 | 391.22 | 394.66 | 388.75 | 390.91 | 95,490 | -0.14(-0.04%) |
Feb 05, 2021 | 392.86 | 396.04 | 390.82 | 391.05 | 166,728 | +0.11(+0.03%) |
Feb 04, 2021 | 382.29 | 396.17 | 382.29 | 390.94 | 179,057 | +9.21(+2.41%) |
Feb 03, 2021 | 383.42 | 385.48 | 374.63 | 381.73 | 141,176 | -2.09(-0.54%) |
Feb 02, 2021 | 376.70 | 390.85 | 376.33 | 383.82 | 227,824 | +11.84(+3.18%) |
Feb 01, 2021 | 372.93 | 376.92 | 366.88 | 371.99 | 185,925 | +1.67(+0.45%) |
Jan 29, 2021 | 370.74 | 374.44 | 366.66 | 370.32 | 177,843 | -3.80(-1.01%) |
Jan 28, 2021 | 367.94 | 379.33 | 365.55 | 374.11 | 185,219 | +9.07(+2.48%) |
Jan 27, 2021 | 368.44 | 372.06 | 363.61 | 365.04 | 188,207 | -10.34(-2.76%) |
Jan 26, 2021 | 376.56 | 377.80 | 370.45 | 375.39 | 220,468 | +0.65(+0.17%) |
Jan 25, 2021 | 377.13 | 379.70 | 371.52 | 374.74 | 227,595 | -4.22(-1.11%) |
Jan 22, 2021 | 379.25 | 381.02 | 377.21 | 378.96 | 201,603 | -2.24(-0.59%) |
Jan 21, 2021 | 383.61 | 387.53 | 380.75 | 381.19 | 168,144 | -4.48(-1.16%) |
Jan 20, 2021 | 378.32 | 387.83 | 376.16 | 385.68 | 202,718 | +7.31(+1.93%) |
Jan 19, 2021 | 383.99 | 385.03 | 377.05 | 378.36 | 188,140 | -2.49(-0.65%) |
Jan 15, 2021 | 379.61 | 382.87 | 375.51 | 380.85 | 209,557 | +0.70(+0.18%) |
Jan 14, 2021 | 390.31 | 391.92 | 378.97 | 380.15 | 261,052 | -9.89(-2.54%) |
Jan 13, 2021 | 387.35 | 392.13 | 384.83 | 390.05 | 288,526 | +0.68(+0.17%) |
Jan 12, 2021 | 396.85 | 399.24 | 388.23 | 389.37 | 292,797 | -6.67(-1.68%) |
Jan 11, 2021 | 400.65 | 402.66 | 393.31 | 396.04 | 189,442 | -9.34(-2.30%) |
Jan 08, 2021 | 397.81 | 406.69 | 397.30 | 405.38 | 187,021 | +9.41(+2.38%) |
Jan 07, 2021 | 397.76 | 399.69 | 392.99 | 395.96 | 310,273 | -1.23(-0.31%) |
Jan 06, 2021 | 394.76 | 399.45 | 393.24 | 397.19 | 328,269 | +4.51(+1.15%) |
Jan 05, 2021 | 393.03 | 396.90 | 391.70 | 392.68 | 256,803 | -2.65(-0.67%) |
Jan 04, 2021 | 403.14 | 404.43 | 390.06 | 395.32 | 232,456 | -8.28(-2.05%) |
Dec 31, 2020 | 403.60 | 403.60 | 403.60 | 109,216 | +3.93(+0.98%) | |
Dec 30, 2020 | 398.39 | 400.81 | 396.81 | 399.67 | 109,216 | +1.49(+0.37%) |
Dec 29, 2020 | 399.97 | 402.53 | 397.26 | 398.18 | 107,590 | -0.51(-0.13%) |
Dec 28, 2020 | 399.53 | 402.35 | 397.05 | 398.69 | 93,181 | +1.47(+0.37%) |
Dec 24, 2020 | 391.59 | 398.93 | 388.51 | 397.22 | 89,227 | +7.62(+1.96%) |
Dec 23, 2020 | 391.92 | 394.71 | 389.36 | 389.60 | 115,989 | +0.44(+0.11%) |
Dec 22, 2020 | 391.38 | 394.96 | 388.75 | 389.16 | 154,449 | -2.14(-0.55%) |
Dec 21, 2020 | 394.69 | 394.69 | 383.80 | 391.29 | 195,896 | -9.69(-2.42%) |
Dec 18, 2020 | 395.22 | 403.26 | 391.47 | 400.98 | 443,486 | +5.88(+1.49%) |
Dec 17, 2020 | 390.65 | 396.92 | 388.02 | 395.10 | 200,129 | +5.46(+1.40%) |
Dec 16, 2020 | 384.41 | 391.98 | 383.21 | 389.64 | 250,305 | +4.56(+1.18%) |
Dec 15, 2020 | 378.11 | 386.12 | 374.94 | 385.08 | 245,608 | +11.78(+3.16%) |
Dec 14, 2020 | 379.20 | 387.29 | 373.29 | 373.30 | 213,442 | -2.70(-0.72%) |
Dec 11, 2020 | 373.99 | 377.10 | 370.68 | 376.00 | 246,574 | +0.07(+0.02%) |
Dec 10, 2020 | 373.00 | 381.19 | 373.00 | 375.93 | 222,363 | +1.94(+0.52%) |
Dec 09, 2020 | 376.22 | 377.45 | 371.74 | 373.99 | 208,158 | -1.56(-0.42%) |
Dec 08, 2020 | 372.55 | 378.87 | 372.55 | 375.55 | 141,887 | +0.10(+0.03%) |
Dec 07, 2020 | 379.05 | 379.81 | 373.34 | 375.45 | 143,891 | -4.03(-1.06%) |
Dec 04, 2020 | 368.66 | 379.91 | 368.66 | 379.48 | 177,027 | +8.81(+2.38%) |
Dec 03, 2020 | 371.79 | 379.93 | 369.16 | 370.67 | 194,971 | -2.34(-0.63%) |
Dec 02, 2020 | 371.80 | 376.61 | 369.58 | 373.01 | 265,803 | -0.09(-0.02%) |