Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 536.16 | 553.23 | 524.84 | 546.03 | 1,852,707 | +18.81(+3.57%) |
Feb 25, 2021 | 567.99 | 570.36 | 524.32 | 527.22 | 2,776,242 | -47.41(-8.25%) |
Feb 24, 2021 | 535.41 | 575.57 | 533.34 | 574.63 | 1,572,780 | +32.97(+6.09%) |
Feb 23, 2021 | 531.87 | 547.59 | 516.40 | 541.66 | 1,781,520 | -4.96(-0.91%) |
Feb 22, 2021 | 567.54 | 570.52 | 544.60 | 546.62 | 1,674,547 | -29.47(-5.12%) |
Feb 19, 2021 | 572.21 | 579.54 | 566.73 | 576.09 | 1,764,414 | +19.87(+3.57%) |
Feb 18, 2021 | 557.06 | 560.62 | 545.94 | 556.22 | 1,181,131 | -7.84(-1.39%) |
Feb 17, 2021 | 559.15 | 567.44 | 549.70 | 564.05 | 1,509,596 | -5.66(-0.99%) |
Feb 16, 2021 | 568.63 | 581.09 | 565.10 | 569.72 | 1,507,143 | +5.42(+0.96%) |
Feb 12, 2021 | 548.91 | 575.44 | 543.92 | 564.30 | 2,090,061 | +13.43(+2.44%) |
Feb 11, 2021 | 519.86 | 555.06 | 519.07 | 550.87 | 3,084,083 | +38.23(+7.46%) |
Feb 10, 2021 | 513.12 | 516.65 | 501.84 | 512.64 | 901,078 | +4.25(+0.84%) |
Feb 09, 2021 | 515.64 | 520.82 | 507.24 | 508.38 | 980,661 | -4.53(-0.88%) |
Feb 08, 2021 | 495.79 | 513.46 | 494.98 | 512.91 | 1,521,580 | +22.16(+4.52%) |
Feb 05, 2021 | 504.95 | 505.42 | 490.19 | 490.75 | 1,284,617 | -9.41(-1.88%) |
Feb 04, 2021 | 485.68 | 501.08 | 481.48 | 500.15 | 1,454,296 | +14.63(+3.01%) |
Feb 03, 2021 | 500.70 | 502.04 | 482.77 | 485.52 | 1,666,158 | -11.30(-2.27%) |
Feb 02, 2021 | 493.38 | 498.15 | 486.16 | 496.82 | 1,511,876 | +14.07(+2.92%) |
Feb 01, 2021 | 472.73 | 486.16 | 468.76 | 482.75 | 1,758,833 | +16.85(+3.62%) |
Jan 29, 2021 | 481.35 | 487.04 | 463.11 | 465.90 | 2,934,562 | -22.53(-4.61%) |
Jan 28, 2021 | 504.81 | 508.31 | 485.20 | 488.43 | 2,585,143 | -7.40(-1.49%) |
Jan 27, 2021 | 496.73 | 524.64 | 492.91 | 495.83 | 2,335,868 | -36.22(-6.81%) |
Jan 26, 2021 | 549.00 | 549.98 | 529.87 | 532.04 | 1,485,750 | -14.54(-2.66%) |
Jan 25, 2021 | 550.04 | 554.14 | 532.04 | 546.58 | 1,739,784 | +3.76(+0.69%) |
Jan 22, 2021 | 541.78 | 554.11 | 536.34 | 542.82 | 1,246,183 | -0.33(-0.06%) |
Jan 21, 2021 | 548.16 | 549.03 | 531.12 | 543.14 | 1,287,811 | +1.14(+0.21%) |
Jan 20, 2021 | 561.87 | 563.58 | 538.70 | 542.00 | 1,921,644 | -16.38(-2.93%) |
Jan 19, 2021 | 538.95 | 560.75 | 537.85 | 558.38 | 2,113,456 | +31.28(+5.93%) |
Jan 15, 2021 | 532.36 | 534.00 | 517.24 | 527.11 | 1,585,542 | -9.88(-1.84%) |
Jan 14, 2021 | 522.17 | 549.24 | 522.11 | 536.98 | 2,080,462 | +30.12(+5.94%) |
Jan 13, 2021 | 514.31 | 514.31 | 503.68 | 506.86 | 1,413,613 | -9.57(-1.85%) |
Jan 12, 2021 | 500.82 | 517.80 | 499.57 | 516.43 | 1,951,801 | +19.21(+3.86%) |
Jan 11, 2021 | 477.04 | 500.52 | 475.14 | 497.21 | 1,235,283 | +14.30(+2.96%) |
Jan 08, 2021 | 494.83 | 502.77 | 479.49 | 482.92 | 1,497,664 | -12.35(-2.49%) |
Jan 07, 2021 | 488.41 | 498.41 | 487.75 | 495.27 | 1,348,368 | +17.30(+3.62%) |
Jan 06, 2021 | 472.23 | 486.85 | 470.76 | 477.97 | 1,385,906 | +1.87(+0.39%) |
Jan 05, 2021 | 461.57 | 480.22 | 461.57 | 476.10 | 1,672,257 | +15.91(+3.46%) |
Jan 04, 2021 | 460.31 | 473.61 | 455.67 | 460.19 | 1,837,085 | +5.54(+1.22%) |
Dec 31, 2020 | 454.65 | 454.65 | 454.65 | 916,051 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.53 | 470.12 | 458.36 | 466.38 | 916,051 | +10.81(+2.37%) |
Dec 29, 2020 | 457.92 | 459.23 | 451.51 | 455.57 | 935,902 | -2.77(-0.61%) |
Dec 28, 2020 | 467.47 | 469.25 | 457.63 | 458.34 | 718,429 | -4.08(-0.88%) |
Dec 24, 2020 | 456.01 | 462.42 | 455.26 | 462.42 | 345,798 | +8.87(+1.95%) |
Dec 23, 2020 | 461.73 | 462.86 | 453.35 | 453.56 | 748,373 | -5.60(-1.22%) |
Dec 22, 2020 | 461.55 | 463.77 | 455.74 | 459.16 | 1,003,721 | -6.05(-1.30%) |
Dec 21, 2020 | 451.62 | 466.63 | 451.26 | 465.20 | 1,769,066 | +2.18(+0.47%) |
Dec 18, 2020 | 466.18 | 467.59 | 459.88 | 463.03 | 2,687,859 | -5.07(-1.08%) |
Dec 17, 2020 | 471.38 | 473.53 | 464.85 | 468.10 | 1,488,310 | -6.81(-1.43%) |
Dec 16, 2020 | 477.51 | 477.96 | 471.03 | 474.91 | 1,573,491 | -1.94(-0.41%) |
Dec 15, 2020 | 481.35 | 484.48 | 474.29 | 476.85 | 1,231,599 | +3.33(+0.70%) |
Dec 14, 2020 | 477.20 | 482.29 | 471.89 | 473.52 | 1,095,390 | +0.16(+0.03%) |
Dec 11, 2020 | 470.25 | 475.84 | 465.69 | 473.36 | 1,552,925 | +1.49(+0.32%) |
Dec 10, 2020 | 471.67 | 477.69 | 466.72 | 471.87 | 1,353,072 | -3.54(-0.75%) |
Dec 09, 2020 | 490.05 | 495.48 | 471.45 | 475.41 | 2,077,165 | -17.16(-3.48%) |
Dec 08, 2020 | 486.76 | 497.38 | 486.50 | 492.57 | 1,379,669 | +4.12(+0.84%) |
Dec 07, 2020 | 479.57 | 489.19 | 475.65 | 488.45 | 1,629,798 | +8.35(+1.74%) |
Dec 04, 2020 | 467.58 | 481.66 | 466.83 | 480.10 | 1,827,774 | +15.28(+3.29%) |
Dec 03, 2020 | 461.05 | 472.20 | 460.17 | 464.82 | 1,661,545 | +4.66(+1.01%) |
Dec 02, 2020 | 447.72 | 461.86 | 447.04 | 460.17 | 1,886,255 | +11.11(+2.47%) |