Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 281.47 | 284.00 | 271.57 | 280.11 | 1,216,200 | -0.85(-0.30%) |
Feb 25, 2021 | 288.70 | 292.64 | 278.34 | 280.96 | 786,266 | -10.18(-3.50%) |
Feb 24, 2021 | 292.00 | 293.98 | 286.75 | 291.14 | 805,407 | +0.14(+0.05%) |
Feb 23, 2021 | 282.21 | 292.05 | 273.20 | 291.00 | 1,285,569 | -2.11(-0.72%) |
Feb 22, 2021 | 310.00 | 311.88 | 286.27 | 293.11 | 2,260,661 | -20.71(-6.60%) |
Feb 19, 2021 | 315.54 | 319.85 | 312.81 | 313.82 | 938,300 | +1.66(+0.53%) |
Feb 18, 2021 | 311.90 | 316.95 | 308.68 | 312.16 | 727,934 | -4.13(-1.31%) |
Feb 17, 2021 | 316.45 | 318.20 | 308.83 | 316.29 | 665,118 | -1.80(-0.57%) |
Feb 16, 2021 | 321.08 | 325.54 | 313.01 | 318.09 | 661,606 | +0.06(+0.02%) |
Feb 12, 2021 | 311.00 | 318.57 | 307.06 | 318.03 | 651,300 | +8.63(+2.79%) |
Feb 11, 2021 | 313.80 | 316.83 | 307.55 | 309.40 | 626,779 | -1.55(-0.50%) |
Feb 10, 2021 | 306.42 | 319.68 | 305.46 | 310.95 | 1,030,637 | +6.51(+2.14%) |
Feb 09, 2021 | 297.57 | 306.67 | 297.45 | 304.44 | 761,599 | +6.87(+2.31%) |
Feb 08, 2021 | 298.91 | 303.17 | 295.29 | 297.57 | 644,522 | -0.58(-0.19%) |
Feb 05, 2021 | 290.21 | 298.60 | 289.86 | 298.15 | 706,300 | +8.15(+2.81%) |
Feb 04, 2021 | 286.98 | 290.00 | 285.01 | 290.00 | 389,088 | +3.95(+1.38%) |
Feb 03, 2021 | 292.00 | 292.94 | 285.83 | 286.05 | 464,693 | -4.93(-1.69%) |
Feb 02, 2021 | 288.54 | 294.33 | 287.26 | 290.98 | 758,402 | +8.07(+2.85%) |
Feb 01, 2021 | 276.88 | 285.22 | 276.55 | 282.91 | 578,309 | +6.47(+2.34%) |
Jan 29, 2021 | 279.02 | 282.00 | 273.62 | 276.44 | 633,400 | -3.56(-1.27%) |
Jan 28, 2021 | 278.16 | 283.73 | 276.74 | 280.00 | 789,638 | +0.03(+0.01%) |
Jan 27, 2021 | 287.93 | 290.00 | 275.55 | 279.97 | 1,187,564 | -12.25(-4.19%) |
Jan 26, 2021 | 292.61 | 294.76 | 289.48 | 292.22 | 680,939 | -0.28(-0.10%) |
Jan 25, 2021 | 291.35 | 297.50 | 289.09 | 292.50 | 990,931 | +3.81(+1.32%) |
Jan 22, 2021 | 287.07 | 288.92 | 283.66 | 288.69 | 614,900 | +1.85(+0.64%) |
Jan 21, 2021 | 288.82 | 290.25 | 284.43 | 286.84 | 625,320 | -0.83(-0.29%) |
Jan 20, 2021 | 280.48 | 288.28 | 280.47 | 287.67 | 894,288 | +9.62(+3.46%) |
Jan 19, 2021 | 275.12 | 279.08 | 271.80 | 278.05 | 781,082 | +7.04(+2.60%) |
Jan 15, 2021 | 274.45 | 276.87 | 268.13 | 271.01 | 1,417,900 | -2.46(-0.90%) |
Jan 14, 2021 | 281.61 | 284.53 | 273.47 | 273.47 | 1,576,763 | -8.53(-3.02%) |
Jan 13, 2021 | 282.80 | 283.97 | 278.83 | 282.00 | 767,931 | -1.14(-0.40%) |
Jan 12, 2021 | 287.42 | 289.00 | 280.79 | 283.14 | 935,600 | -4.73(-1.64%) |
Jan 11, 2021 | 288.54 | 292.27 | 285.62 | 287.87 | 776,068 | -0.67(-0.23%) |
Jan 08, 2021 | 279.00 | 289.11 | 278.28 | 288.54 | 1,391,800 | +11.26(+4.06%) |
Jan 07, 2021 | 273.91 | 279.44 | 271.63 | 277.28 | 1,067,770 | +8.71(+3.24%) |
Jan 06, 2021 | 270.34 | 274.83 | 265.25 | 268.57 | 1,109,196 | -8.29(-2.99%) |
Jan 05, 2021 | 270.02 | 277.48 | 270.02 | 276.86 | 792,887 | +2.60(+0.95%) |
Jan 04, 2021 | 274.00 | 277.20 | 269.90 | 274.26 | 1,134,422 | +2.01(+0.74%) |
Dec 31, 2020 | 272.25 | 272.25 | 272.25 | 536,710 | -3.81(-1.38%) | |
Dec 30, 2020 | 277.42 | 278.00 | 274.20 | 276.06 | 536,710 | +0.51(+0.19%) |
Dec 29, 2020 | 278.33 | 281.41 | 273.01 | 275.55 | 536,776 | +0.25(+0.09%) |
Dec 28, 2020 | 288.73 | 291.75 | 273.85 | 275.30 | 1,041,539 | -12.28(-4.27%) |
Dec 24, 2020 | 287.96 | 292.80 | 286.30 | 287.58 | 361,300 | +2.40(+0.84%) |
Dec 23, 2020 | 290.00 | 292.77 | 285.17 | 285.18 | 911,054 | -1.26(-0.44%) |
Dec 22, 2020 | 269.30 | 286.52 | 268.62 | 286.44 | 1,936,768 | +15.61(+5.76%) |
Dec 21, 2020 | 272.50 | 274.52 | 263.78 | 270.83 | 1,521,678 | -4.88(-1.77%) |
Dec 18, 2020 | 280.81 | 281.34 | 271.98 | 275.71 | 1,463,700 | -4.18(-1.49%) |
Dec 17, 2020 | 270.01 | 279.95 | 269.96 | 279.89 | 1,005,126 | +12.17(+4.55%) |
Dec 16, 2020 | 268.43 | 270.35 | 267.02 | 267.72 | 480,251 | -1.37(-0.51%) |
Dec 15, 2020 | 264.86 | 274.00 | 264.19 | 269.09 | 874,023 | +4.31(+1.63%) |
Dec 14, 2020 | 260.59 | 268.73 | 260.59 | 264.78 | 686,533 | +0.73(+0.28%) |
Dec 11, 2020 | 265.64 | 268.29 | 262.24 | 264.05 | 690,800 | -1.00(-0.38%) |
Dec 10, 2020 | 258.11 | 265.98 | 256.68 | 265.05 | 683,028 | +6.18(+2.39%) |
Dec 09, 2020 | 261.75 | 265.12 | 256.00 | 258.87 | 1,508,620 | -10.67(-3.96%) |
Dec 08, 2020 | 268.34 | 270.77 | 264.53 | 269.54 | 916,533 | +1.82(+0.68%) |
Dec 07, 2020 | 271.24 | 275.00 | 267.55 | 267.72 | 884,941 | -4.00(-1.47%) |
Dec 04, 2020 | 273.83 | 276.71 | 270.84 | 271.72 | 830,100 | -2.18(-0.80%) |
Dec 03, 2020 | 273.01 | 277.15 | 269.00 | 273.90 | 790,399 | +1.50(+0.55%) |
Dec 02, 2020 | 272.10 | 278.13 | 255.32 | 272.40 | 3,824,314 | -11.80(-4.15%) |