Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 384.11 | 390.17 | 370.23 | 385.93 | 1,149,000 | +5.93(+1.56%) |
Feb 25, 2021 | 392.91 | 404.13 | 375.22 | 380.00 | 880,439 | -18.14(-4.56%) |
Feb 24, 2021 | 379.86 | 404.54 | 372.12 | 398.14 | 900,990 | +17.45(+4.58%) |
Feb 23, 2021 | 379.91 | 382.29 | 352.58 | 380.69 | 1,201,003 | -11.87(-3.02%) |
Feb 22, 2021 | 407.66 | 414.93 | 391.53 | 392.56 | 813,857 | -25.74(-6.15%) |
Feb 19, 2021 | 409.00 | 419.14 | 404.80 | 418.30 | 486,800 | +15.80(+3.93%) |
Feb 18, 2021 | 402.08 | 409.82 | 397.40 | 402.50 | 679,398 | -8.30(-2.02%) |
Feb 17, 2021 | 401.20 | 411.27 | 392.48 | 410.80 | 435,603 | +2.59(+0.63%) |
Feb 16, 2021 | 424.34 | 425.78 | 403.97 | 408.21 | 460,511 | -14.64(-3.46%) |
Feb 12, 2021 | 416.45 | 424.18 | 413.03 | 422.85 | 338,600 | +4.69(+1.12%) |
Feb 11, 2021 | 421.54 | 425.00 | 413.55 | 418.16 | 331,043 | +0.82(+0.20%) |
Feb 10, 2021 | 417.79 | 428.96 | 410.01 | 417.34 | 758,419 | +11.88(+2.93%) |
Feb 09, 2021 | 409.47 | 414.21 | 402.58 | 405.46 | 329,712 | -5.32(-1.30%) |
Feb 08, 2021 | 415.00 | 418.12 | 403.00 | 410.78 | 339,278 | -1.88(-0.46%) |
Feb 05, 2021 | 400.49 | 414.79 | 396.59 | 412.66 | 776,800 | +16.30(+4.11%) |
Feb 04, 2021 | 400.64 | 406.01 | 395.19 | 396.36 | 515,166 | +0.53(+0.13%) |
Feb 03, 2021 | 405.01 | 419.94 | 391.94 | 395.83 | 708,825 | +1.18(+0.30%) |
Feb 02, 2021 | 375.00 | 397.00 | 375.00 | 394.65 | 626,257 | +19.78(+5.28%) |
Feb 01, 2021 | 368.58 | 379.75 | 366.57 | 374.87 | 455,467 | +5.26(+1.42%) |
Jan 29, 2021 | 368.87 | 373.00 | 356.80 | 369.61 | 515,800 | -1.39(-0.37%) |
Jan 28, 2021 | 345.00 | 374.65 | 344.52 | 371.00 | 798,348 | +27.44(+7.99%) |
Jan 27, 2021 | 350.00 | 358.20 | 337.46 | 343.56 | 789,802 | -12.39(-3.48%) |
Jan 26, 2021 | 367.25 | 370.00 | 355.31 | 355.95 | 536,440 | -13.03(-3.53%) |
Jan 25, 2021 | 387.28 | 390.36 | 355.35 | 368.98 | 732,735 | -15.14(-3.94%) |
Jan 22, 2021 | 379.90 | 385.47 | 373.49 | 384.12 | 662,800 | +4.98(+1.31%) |
Jan 21, 2021 | 372.95 | 379.79 | 361.74 | 379.14 | 660,292 | +10.33(+2.80%) |
Jan 20, 2021 | 372.07 | 374.99 | 366.00 | 368.81 | 920,863 | +0.81(+0.22%) |
Jan 19, 2021 | 362.57 | 375.80 | 362.57 | 368.00 | 617,339 | +6.74(+1.87%) |
Jan 15, 2021 | 366.24 | 373.43 | 358.10 | 361.26 | 549,600 | -3.20(-0.88%) |
Jan 14, 2021 | 375.00 | 382.76 | 363.80 | 364.46 | 1,276,753 | -11.35(-3.02%) |
Jan 13, 2021 | 378.12 | 385.22 | 370.02 | 375.81 | 830,043 | +5.01(+1.35%) |
Jan 12, 2021 | 364.08 | 372.14 | 359.00 | 370.80 | 672,536 | +9.34(+2.58%) |
Jan 11, 2021 | 358.89 | 371.15 | 352.44 | 361.46 | 509,613 | +1.60(+0.44%) |
Jan 08, 2021 | 351.38 | 361.00 | 348.72 | 359.86 | 650,400 | +8.19(+2.33%) |
Jan 07, 2021 | 337.99 | 352.29 | 336.86 | 351.67 | 617,976 | +16.37(+4.88%) |
Jan 06, 2021 | 351.20 | 353.10 | 330.47 | 335.30 | 1,082,858 | -20.26(-5.70%) |
Jan 05, 2021 | 348.13 | 358.07 | 343.00 | 355.56 | 490,937 | +5.15(+1.47%) |
Jan 04, 2021 | 344.96 | 354.90 | 343.30 | 350.41 | 915,672 | -8.63(-2.40%) |
Dec 31, 2020 | 359.04 | 359.04 | 359.04 | 333,722 | -6.07(-1.66%) | |
Dec 30, 2020 | 365.89 | 367.95 | 358.97 | 365.11 | 333,722 | +1.25(+0.34%) |
Dec 29, 2020 | 367.02 | 370.19 | 355.31 | 363.86 | 572,592 | +0.78(+0.21%) |
Dec 28, 2020 | 383.36 | 384.29 | 358.36 | 363.08 | 964,241 | -15.40(-4.07%) |
Dec 24, 2020 | 380.40 | 386.00 | 375.91 | 378.48 | 257,500 | +2.26(+0.60%) |
Dec 23, 2020 | 397.27 | 399.00 | 369.07 | 376.22 | 1,501,583 | -19.78(-4.99%) |
Dec 22, 2020 | 385.06 | 397.39 | 382.04 | 396.00 | 971,676 | +12.71(+3.32%) |
Dec 21, 2020 | 376.45 | 385.22 | 371.73 | 383.29 | 932,099 | +6.42(+1.70%) |
Dec 18, 2020 | 376.63 | 379.95 | 372.04 | 376.87 | 1,424,800 | +4.02(+1.08%) |
Dec 17, 2020 | 357.38 | 378.10 | 347.71 | 372.85 | 2,816,062 | +35.86(+10.64%) |
Dec 16, 2020 | 334.06 | 342.00 | 331.05 | 336.99 | 1,059,154 | +1.80(+0.54%) |
Dec 15, 2020 | 339.44 | 348.75 | 328.06 | 335.19 | 1,192,769 | -4.93(-1.45%) |
Dec 14, 2020 | 342.21 | 351.41 | 338.61 | 340.12 | 1,868,880 | +0.12(+0.04%) |
Dec 11, 2020 | 313.00 | 341.45 | 312.95 | 340.00 | 2,572,500 | +20.94(+6.56%) |
Dec 10, 2020 | 277.08 | 319.37 | 277.08 | 319.06 | 2,172,842 | +39.05(+13.95%) |
Dec 09, 2020 | 280.10 | 305.70 | 274.95 | 280.01 | 2,741,894 | -2.97(-1.05%) |
Dec 08, 2020 | 281.71 | 287.45 | 278.33 | 282.98 | 1,263,484 | +2.52(+0.90%) |
Dec 07, 2020 | 281.00 | 287.96 | 275.55 | 280.46 | 760,593 | +2.83(+1.02%) |
Dec 04, 2020 | 274.56 | 278.00 | 271.17 | 277.63 | 604,500 | +5.62(+2.07%) |
Dec 03, 2020 | 267.85 | 278.43 | 267.64 | 272.01 | 582,127 | +4.10(+1.53%) |
Dec 02, 2020 | 270.57 | 271.14 | 260.77 | 267.91 | 755,268 | -7.39(-2.68%) |