Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 362.83 | 363.75 | 353.19 | 358.31 | 1,710,600 | -1.73(-0.48%) |
Feb 25, 2021 | 370.00 | 371.93 | 353.58 | 360.04 | 1,386,848 | -9.57(-2.59%) |
Feb 24, 2021 | 375.00 | 378.20 | 365.50 | 369.61 | 1,867,758 | -8.25(-2.18%) |
Feb 23, 2021 | 373.57 | 384.99 | 352.00 | 377.86 | 2,855,187 | -6.49(-1.69%) |
Feb 22, 2021 | 392.41 | 392.85 | 380.87 | 384.35 | 2,571,427 | -12.55(-3.16%) |
Feb 19, 2021 | 396.04 | 403.00 | 394.01 | 396.90 | 1,530,400 | +6.37(+1.63%) |
Feb 18, 2021 | 391.23 | 394.46 | 386.93 | 390.53 | 858,425 | -4.89(-1.24%) |
Feb 17, 2021 | 390.50 | 395.51 | 387.06 | 395.42 | 874,448 | +2.18(+0.55%) |
Feb 16, 2021 | 398.00 | 399.76 | 387.51 | 393.24 | 759,705 | -1.88(-0.48%) |
Feb 12, 2021 | 392.41 | 395.45 | 390.70 | 395.12 | 532,200 | +4.01(+1.03%) |
Feb 11, 2021 | 396.38 | 397.61 | 386.69 | 391.11 | 718,121 | -1.10(-0.28%) |
Feb 10, 2021 | 393.42 | 397.63 | 385.48 | 392.21 | 830,724 | +1.24(+0.32%) |
Feb 09, 2021 | 385.00 | 391.96 | 381.07 | 390.97 | 876,219 | +5.57(+1.45%) |
Feb 08, 2021 | 386.76 | 390.90 | 380.18 | 385.40 | 1,099,271 | +5.55(+1.46%) |
Feb 05, 2021 | 383.11 | 386.25 | 378.55 | 379.85 | 826,900 | -2.64(-0.69%) |
Feb 04, 2021 | 377.57 | 384.20 | 373.13 | 382.49 | 1,056,970 | +4.91(+1.30%) |
Feb 03, 2021 | 387.50 | 389.23 | 374.45 | 377.58 | 1,274,168 | -9.78(-2.52%) |
Feb 02, 2021 | 373.30 | 390.07 | 371.88 | 387.36 | 2,413,058 | +26.00(+7.20%) |
Feb 01, 2021 | 354.89 | 364.87 | 354.80 | 361.36 | 1,132,270 | +10.61(+3.02%) |
Jan 29, 2021 | 351.99 | 354.12 | 345.63 | 350.75 | 1,143,300 | -2.37(-0.67%) |
Jan 28, 2021 | 340.00 | 354.66 | 338.00 | 353.12 | 1,588,074 | +17.95(+5.36%) |
Jan 27, 2021 | 347.01 | 349.01 | 334.57 | 335.17 | 2,214,267 | -19.09(-5.39%) |
Jan 26, 2021 | 367.25 | 367.25 | 353.74 | 354.26 | 1,181,488 | -6.52(-1.81%) |
Jan 25, 2021 | 368.57 | 370.00 | 347.51 | 360.78 | 958,660 | -3.84(-1.05%) |
Jan 22, 2021 | 364.07 | 366.70 | 363.50 | 364.62 | 446,900 | -1.00(-0.27%) |
Jan 21, 2021 | 372.52 | 374.24 | 363.70 | 365.62 | 988,500 | -4.93(-1.33%) |
Jan 20, 2021 | 370.00 | 371.38 | 365.56 | 370.55 | 566,172 | +6.50(+1.79%) |
Jan 19, 2021 | 368.34 | 369.55 | 363.21 | 364.05 | 943,783 | -0.82(-0.22%) |
Jan 15, 2021 | 366.37 | 372.00 | 363.79 | 364.87 | 811,800 | +1.71(+0.47%) |
Jan 14, 2021 | 366.41 | 369.98 | 363.04 | 363.16 | 809,953 | -2.64(-0.72%) |
Jan 13, 2021 | 371.80 | 372.45 | 362.33 | 365.80 | 1,244,458 | -4.68(-1.26%) |
Jan 12, 2021 | 366.02 | 372.12 | 364.59 | 370.48 | 706,380 | +5.68(+1.56%) |
Jan 11, 2021 | 360.00 | 368.00 | 358.54 | 364.80 | 794,362 | -1.75(-0.48%) |
Jan 08, 2021 | 367.00 | 371.12 | 363.99 | 366.55 | 1,141,500 | +3.44(+0.95%) |
Jan 07, 2021 | 349.83 | 363.72 | 349.10 | 363.11 | 1,386,364 | +17.83(+5.16%) |
Jan 06, 2021 | 345.65 | 350.50 | 343.04 | 345.28 | 1,123,248 | -4.87(-1.39%) |
Jan 05, 2021 | 350.75 | 352.79 | 346.97 | 350.15 | 1,030,073 | -1.51(-0.43%) |
Jan 04, 2021 | 355.38 | 355.38 | 344.45 | 351.66 | 1,413,377 | -3.73(-1.05%) |
Dec 31, 2020 | 355.39 | 355.39 | 355.39 | 611,854 | -0.40(-0.11%) | |
Dec 30, 2020 | 358.67 | 360.76 | 355.69 | 355.79 | 611,854 | -0.41(-0.12%) |
Dec 29, 2020 | 361.47 | 362.77 | 353.50 | 356.20 | 1,133,396 | -5.28(-1.46%) |
Dec 28, 2020 | 369.49 | 370.19 | 359.60 | 361.48 | 1,439,169 | -5.66(-1.54%) |
Dec 24, 2020 | 365.95 | 370.00 | 363.55 | 367.14 | 528,400 | +2.32(+0.64%) |
Dec 23, 2020 | 374.99 | 375.00 | 364.21 | 364.82 | 1,356,924 | -7.24(-1.95%) |
Dec 22, 2020 | 358.09 | 372.50 | 356.94 | 372.06 | 2,042,200 | +16.04(+4.51%) |
Dec 21, 2020 | 351.50 | 356.90 | 347.29 | 356.02 | 2,365,399 | +0.49(+0.14%) |
Dec 18, 2020 | 341.48 | 357.49 | 338.00 | 355.53 | 3,586,600 | +24.13(+7.28%) |
Dec 17, 2020 | 324.51 | 332.77 | 324.51 | 331.40 | 1,623,976 | +8.07(+2.50%) |
Dec 16, 2020 | 322.97 | 327.80 | 321.11 | 323.33 | 1,038,227 | +5.88(+1.85%) |
Dec 15, 2020 | 316.80 | 318.70 | 315.05 | 317.45 | 1,050,924 | +3.17(+1.01%) |
Dec 14, 2020 | 310.70 | 315.40 | 310.70 | 314.28 | 1,048,674 | +4.35(+1.40%) |
Dec 11, 2020 | 308.00 | 311.47 | 306.05 | 309.93 | 643,800 | +2.06(+0.67%) |
Dec 10, 2020 | 301.40 | 307.98 | 300.00 | 307.87 | 915,194 | +5.72(+1.89%) |
Dec 09, 2020 | 306.59 | 308.67 | 298.53 | 302.15 | 1,374,303 | -8.07(-2.60%) |
Dec 08, 2020 | 303.45 | 315.11 | 303.01 | 310.22 | 1,448,283 | +7.33(+2.42%) |
Dec 07, 2020 | 304.00 | 304.77 | 301.75 | 302.89 | 575,550 | -1.40(-0.46%) |
Dec 04, 2020 | 299.00 | 306.00 | 296.92 | 304.29 | 1,189,300 | +7.66(+2.58%) |
Dec 03, 2020 | 293.70 | 298.98 | 292.82 | 296.63 | 1,347,020 | +3.40(+1.16%) |
Dec 02, 2020 | 293.57 | 293.80 | 290.05 | 293.23 | 652,273 | -1.60(-0.54%) |