Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 340.96 | 349.02 | 337.98 | 340.99 | 872,000 | +2.53(+0.75%) |
Feb 25, 2021 | 354.40 | 369.70 | 336.83 | 338.46 | 1,245,414 | -46.91(-12.17%) |
Feb 24, 2021 | 371.67 | 386.68 | 365.05 | 385.37 | 417,677 | +9.81(+2.61%) |
Feb 23, 2021 | 378.00 | 378.47 | 364.85 | 375.56 | 427,090 | -7.64(-1.99%) |
Feb 22, 2021 | 389.12 | 393.61 | 382.03 | 383.20 | 396,434 | -12.17(-3.08%) |
Feb 19, 2021 | 391.20 | 400.60 | 390.09 | 395.37 | 443,400 | +5.56(+1.43%) |
Feb 18, 2021 | 390.46 | 391.55 | 383.39 | 389.81 | 358,121 | -4.09(-1.04%) |
Feb 17, 2021 | 397.65 | 397.65 | 388.39 | 393.90 | 290,942 | -7.96(-1.98%) |
Feb 16, 2021 | 404.89 | 413.19 | 400.81 | 401.86 | 386,605 | -1.74(-0.43%) |
Feb 12, 2021 | 397.64 | 404.16 | 395.13 | 403.60 | 340,600 | +7.47(+1.89%) |
Feb 11, 2021 | 390.39 | 396.62 | 390.39 | 396.13 | 319,501 | +9.54(+2.47%) |
Feb 10, 2021 | 388.97 | 390.31 | 383.35 | 386.59 | 364,294 | +0.20(+0.05%) |
Feb 09, 2021 | 382.00 | 387.92 | 381.52 | 386.39 | 238,776 | +4.42(+1.16%) |
Feb 08, 2021 | 381.11 | 383.76 | 379.48 | 381.97 | 428,929 | +2.49(+0.66%) |
Feb 05, 2021 | 379.72 | 384.66 | 377.43 | 379.48 | 347,400 | +2.07(+0.55%) |
Feb 04, 2021 | 372.59 | 377.63 | 370.75 | 377.41 | 265,118 | +7.34(+1.98%) |
Feb 03, 2021 | 376.67 | 376.99 | 369.81 | 370.07 | 254,688 | -5.05(-1.35%) |
Feb 02, 2021 | 369.97 | 377.99 | 369.97 | 375.12 | 300,443 | +7.18(+1.95%) |
Feb 01, 2021 | 358.10 | 370.43 | 356.27 | 367.94 | 436,705 | +13.57(+3.83%) |
Jan 29, 2021 | 358.29 | 360.85 | 351.87 | 354.37 | 464,700 | -8.50(-2.34%) |
Jan 28, 2021 | 353.36 | 369.54 | 352.93 | 362.87 | 420,318 | +14.02(+4.02%) |
Jan 27, 2021 | 362.21 | 364.98 | 345.45 | 348.85 | 480,143 | -17.79(-4.85%) |
Jan 26, 2021 | 368.12 | 369.87 | 362.97 | 366.64 | 661,722 | -1.23(-0.33%) |
Jan 25, 2021 | 376.59 | 377.65 | 364.51 | 367.87 | 525,423 | -6.70(-1.79%) |
Jan 22, 2021 | 371.23 | 375.83 | 370.79 | 374.57 | 661,600 | +2.71(+0.73%) |
Jan 21, 2021 | 379.57 | 380.21 | 371.74 | 371.86 | 364,887 | -6.79(-1.79%) |
Jan 20, 2021 | 371.89 | 380.75 | 371.47 | 378.65 | 334,850 | +9.14(+2.47%) |
Jan 19, 2021 | 367.27 | 370.76 | 365.27 | 369.51 | 375,453 | +5.23(+1.44%) |
Jan 15, 2021 | 368.85 | 370.57 | 362.22 | 364.28 | 498,100 | -4.77(-1.29%) |
Jan 14, 2021 | 376.00 | 378.36 | 367.61 | 369.05 | 457,749 | -6.53(-1.74%) |
Jan 13, 2021 | 370.94 | 378.85 | 366.49 | 375.58 | 464,651 | +2.31(+0.62%) |
Jan 12, 2021 | 371.38 | 375.85 | 370.57 | 373.27 | 760,751 | -0.06(-0.02%) |
Jan 11, 2021 | 371.65 | 375.00 | 369.02 | 373.33 | 291,179 | -1.33(-0.35%) |
Jan 08, 2021 | 366.56 | 375.78 | 365.00 | 374.66 | 497,700 | +9.64(+2.64%) |
Jan 07, 2021 | 352.61 | 366.17 | 352.61 | 365.02 | 410,011 | +15.12(+4.32%) |
Jan 06, 2021 | 351.85 | 355.35 | 348.53 | 349.90 | 767,188 | -9.93(-2.76%) |
Jan 05, 2021 | 356.78 | 360.50 | 353.73 | 359.83 | 400,335 | +2.16(+0.60%) |
Jan 04, 2021 | 362.35 | 373.79 | 353.75 | 357.67 | 521,740 | -6.13(-1.68%) |
Dec 31, 2020 | 363.80 | 363.80 | 363.80 | 224,725 | +1.48(+0.41%) | |
Dec 30, 2020 | 362.96 | 364.86 | 360.87 | 362.32 | 224,725 | +1.47(+0.41%) |
Dec 29, 2020 | 365.00 | 366.69 | 358.72 | 360.85 | 195,757 | -2.87(-0.79%) |
Dec 28, 2020 | 367.08 | 368.00 | 361.94 | 363.72 | 208,692 | -0.45(-0.12%) |
Dec 24, 2020 | 362.76 | 366.32 | 361.13 | 364.17 | 209,300 | +1.95(+0.54%) |
Dec 23, 2020 | 364.72 | 369.82 | 362.19 | 362.22 | 398,798 | -0.09(-0.02%) |
Dec 22, 2020 | 355.00 | 362.58 | 355.00 | 362.31 | 376,029 | +6.36(+1.79%) |
Dec 21, 2020 | 351.73 | 357.89 | 344.27 | 355.95 | 635,566 | -1.86(-0.52%) |
Dec 18, 2020 | 347.67 | 358.01 | 347.00 | 357.81 | 932,500 | +11.18(+3.23%) |
Dec 17, 2020 | 345.74 | 346.73 | 342.25 | 346.63 | 360,703 | +3.01(+0.88%) |
Dec 16, 2020 | 344.63 | 346.00 | 341.30 | 343.62 | 315,085 | +0.59(+0.17%) |
Dec 15, 2020 | 344.31 | 349.37 | 342.19 | 343.03 | 418,014 | -0.36(-0.10%) |
Dec 14, 2020 | 336.75 | 346.31 | 335.26 | 343.39 | 426,113 | +8.20(+2.45%) |
Dec 11, 2020 | 331.57 | 335.73 | 328.60 | 335.19 | 329,700 | +1.14(+0.34%) |
Dec 10, 2020 | 332.19 | 337.21 | 330.26 | 334.04 | 323,285 | -0.51(-0.15%) |
Dec 09, 2020 | 342.70 | 343.48 | 333.27 | 334.55 | 329,640 | -6.73(-1.97%) |
Dec 08, 2020 | 344.49 | 344.49 | 338.27 | 341.28 | 402,701 | -0.61(-0.18%) |
Dec 07, 2020 | 343.92 | 346.68 | 340.48 | 341.89 | 350,074 | -1.58(-0.46%) |
Dec 04, 2020 | 339.15 | 345.54 | 339.00 | 343.47 | 294,300 | +5.93(+1.76%) |
Dec 03, 2020 | 332.65 | 340.50 | 332.65 | 337.54 | 269,097 | +2.61(+0.78%) |
Dec 02, 2020 | 338.87 | 339.85 | 334.23 | 334.93 | 284,758 | -5.92(-1.74%) |