Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 323.60 | 331.66 | 322.59 | 326.11 | 470,200 | +7.05(+2.21%) |
Feb 25, 2021 | 333.24 | 333.46 | 317.18 | 319.06 | 279,591 | -12.42(-3.75%) |
Feb 24, 2021 | 324.91 | 334.81 | 324.76 | 331.48 | 302,457 | +7.13(+2.20%) |
Feb 23, 2021 | 323.51 | 325.87 | 311.35 | 324.35 | 426,662 | -3.69(-1.12%) |
Feb 22, 2021 | 329.50 | 340.58 | 326.30 | 328.04 | 309,250 | -3.12(-0.94%) |
Feb 19, 2021 | 322.43 | 331.52 | 321.47 | 331.16 | 392,700 | +7.93(+2.45%) |
Feb 18, 2021 | 321.75 | 325.29 | 318.23 | 323.23 | 243,572 | -0.43(-0.13%) |
Feb 17, 2021 | 321.05 | 325.95 | 317.34 | 323.66 | 276,008 | -0.15(-0.05%) |
Feb 16, 2021 | 326.57 | 326.99 | 318.39 | 323.81 | 379,716 | +0.49(+0.15%) |
Feb 12, 2021 | 317.74 | 323.45 | 316.44 | 323.32 | 219,200 | +3.88(+1.21%) |
Feb 11, 2021 | 324.88 | 324.88 | 315.56 | 319.44 | 300,224 | -1.37(-0.43%) |
Feb 10, 2021 | 328.96 | 329.37 | 319.14 | 320.81 | 329,183 | -4.69(-1.44%) |
Feb 09, 2021 | 319.78 | 326.50 | 319.78 | 325.50 | 293,826 | +5.30(+1.66%) |
Feb 08, 2021 | 317.74 | 322.05 | 314.17 | 320.20 | 348,197 | +3.47(+1.10%) |
Feb 05, 2021 | 321.03 | 331.62 | 310.00 | 316.73 | 505,100 | -0.15(-0.05%) |
Feb 04, 2021 | 311.91 | 324.60 | 311.44 | 316.88 | 395,470 | +7.31(+2.36%) |
Feb 03, 2021 | 314.71 | 316.51 | 307.11 | 309.57 | 217,341 | -2.44(-0.78%) |
Feb 02, 2021 | 306.00 | 316.49 | 304.59 | 312.01 | 334,712 | +12.67(+4.23%) |
Feb 01, 2021 | 294.17 | 299.96 | 291.89 | 299.34 | 253,233 | +7.36(+2.52%) |
Jan 29, 2021 | 289.48 | 296.43 | 285.81 | 291.98 | 331,000 | +1.33(+0.46%) |
Jan 28, 2021 | 284.42 | 292.96 | 279.61 | 290.65 | 681,782 | +12.04(+4.32%) |
Jan 27, 2021 | 298.04 | 299.03 | 276.70 | 278.61 | 825,388 | -25.62(-8.42%) |
Jan 26, 2021 | 317.31 | 317.92 | 302.13 | 304.23 | 304,030 | -10.14(-3.23%) |
Jan 25, 2021 | 319.24 | 325.54 | 310.43 | 314.37 | 320,050 | -5.51(-1.72%) |
Jan 22, 2021 | 320.90 | 324.13 | 316.34 | 319.88 | 250,400 | -3.12(-0.97%) |
Jan 21, 2021 | 334.94 | 334.94 | 322.86 | 323.00 | 309,425 | -7.94(-2.40%) |
Jan 20, 2021 | 326.93 | 332.11 | 322.55 | 330.94 | 387,649 | +7.84(+2.43%) |
Jan 19, 2021 | 329.15 | 329.15 | 318.10 | 323.10 | 385,294 | -2.90(-0.89%) |
Jan 15, 2021 | 320.60 | 327.66 | 315.53 | 326.00 | 288,500 | +2.14(+0.66%) |
Jan 14, 2021 | 326.51 | 331.08 | 322.74 | 323.86 | 391,421 | -0.48(-0.15%) |
Jan 13, 2021 | 335.41 | 336.32 | 320.75 | 324.34 | 369,426 | -8.28(-2.49%) |
Jan 12, 2021 | 330.00 | 336.08 | 325.55 | 332.62 | 351,834 | +5.70(+1.74%) |
Jan 11, 2021 | 311.65 | 330.60 | 310.69 | 326.92 | 348,752 | +12.49(+3.97%) |
Jan 08, 2021 | 318.28 | 320.30 | 311.07 | 314.43 | 440,100 | -2.43(-0.77%) |
Jan 07, 2021 | 313.26 | 317.86 | 310.04 | 316.86 | 270,204 | +4.49(+1.44%) |
Jan 06, 2021 | 295.29 | 314.25 | 295.29 | 312.37 | 485,470 | +18.39(+6.26%) |
Jan 05, 2021 | 283.14 | 295.03 | 283.14 | 293.98 | 272,250 | +10.53(+3.71%) |
Jan 04, 2021 | 289.73 | 290.17 | 279.36 | 283.45 | 498,372 | -3.33(-1.16%) |
Dec 31, 2020 | 286.78 | 286.78 | 286.78 | 204,613 | +0.78(+0.27%) | |
Dec 30, 2020 | 287.13 | 289.17 | 285.32 | 286.00 | 204,613 | -1.45(-0.50%) |
Dec 29, 2020 | 291.50 | 292.93 | 282.01 | 287.45 | 241,876 | -3.48(-1.20%) |
Dec 28, 2020 | 294.05 | 295.11 | 290.00 | 290.93 | 219,688 | -1.81(-0.62%) |
Dec 24, 2020 | 296.83 | 296.95 | 291.89 | 292.74 | 73,100 | -2.81(-0.95%) |
Dec 23, 2020 | 296.44 | 297.02 | 291.80 | 295.55 | 261,963 | +1.59(+0.54%) |
Dec 22, 2020 | 298.55 | 301.30 | 291.60 | 293.96 | 272,457 | -6.06(-2.02%) |
Dec 21, 2020 | 290.07 | 300.29 | 288.26 | 300.02 | 304,859 | +5.30(+1.80%) |
Dec 18, 2020 | 302.43 | 302.43 | 291.62 | 294.72 | 512,900 | -6.24(-2.07%) |
Dec 17, 2020 | 301.94 | 303.05 | 296.96 | 300.96 | 269,372 | +0.77(+0.26%) |
Dec 16, 2020 | 307.74 | 307.81 | 295.87 | 300.19 | 305,329 | -4.08(-1.34%) |
Dec 15, 2020 | 295.83 | 304.38 | 295.29 | 304.27 | 277,093 | +9.37(+3.18%) |
Dec 14, 2020 | 293.77 | 299.89 | 293.70 | 294.90 | 395,917 | +2.99(+1.02%) |
Dec 11, 2020 | 288.48 | 293.77 | 287.42 | 291.91 | 279,800 | +0.27(+0.09%) |
Dec 10, 2020 | 295.96 | 301.77 | 288.71 | 291.64 | 304,234 | -5.62(-1.89%) |
Dec 09, 2020 | 296.93 | 301.94 | 293.90 | 297.26 | 328,869 | +2.10(+0.71%) |
Dec 08, 2020 | 291.94 | 299.14 | 287.10 | 295.16 | 418,362 | +6.16(+2.13%) |
Dec 07, 2020 | 285.96 | 289.61 | 281.66 | 289.00 | 350,183 | +0.38(+0.13%) |
Dec 04, 2020 | 280.05 | 289.12 | 276.85 | 288.62 | 494,900 | +8.56(+3.06%) |
Dec 03, 2020 | 271.00 | 281.05 | 269.82 | 280.06 | 549,191 | +10.87(+4.04%) |
Dec 02, 2020 | 264.20 | 269.35 | 260.90 | 269.19 | 356,831 | +4.74(+1.79%) |