Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 319.41 | 322.01 | 313.64 | 314.20 | 580,337 | -3.59(-1.13%) |
Feb 25, 2021 | 326.42 | 328.71 | 315.86 | 317.80 | 438,046 | -9.94(-3.03%) |
Feb 24, 2021 | 325.59 | 328.73 | 320.92 | 327.74 | 561,557 | +1.55(+0.48%) |
Feb 23, 2021 | 329.37 | 331.52 | 320.51 | 326.19 | 469,392 | -3.67(-1.11%) |
Feb 22, 2021 | 332.28 | 332.89 | 327.86 | 329.86 | 352,266 | -2.90(-0.87%) |
Feb 19, 2021 | 330.98 | 333.82 | 329.00 | 332.75 | 425,601 | +2.94(+0.89%) |
Feb 18, 2021 | 327.68 | 330.75 | 323.23 | 329.81 | 361,516 | +1.30(+0.40%) |
Feb 17, 2021 | 332.21 | 334.88 | 327.85 | 328.51 | 377,147 | -5.80(-1.74%) |
Feb 16, 2021 | 337.36 | 339.03 | 332.71 | 334.31 | 373,077 | +2.58(+0.78%) |
Feb 12, 2021 | 329.13 | 332.34 | 329.13 | 331.74 | 206,349 | +1.34(+0.40%) |
Feb 11, 2021 | 338.82 | 339.32 | 328.70 | 330.40 | 419,796 | -6.96(-2.06%) |
Feb 10, 2021 | 340.23 | 341.98 | 335.14 | 337.37 | 443,900 | -0.33(-0.10%) |
Feb 09, 2021 | 336.23 | 339.70 | 335.56 | 337.69 | 359,588 | +0.18(+0.05%) |
Feb 08, 2021 | 334.03 | 337.67 | 332.20 | 337.51 | 350,823 | +4.03(+1.21%) |
Feb 05, 2021 | 328.90 | 334.14 | 324.77 | 333.48 | 433,862 | +6.50(+1.99%) |
Feb 04, 2021 | 321.09 | 328.84 | 320.64 | 326.98 | 425,385 | +6.43(+2.01%) |
Feb 03, 2021 | 319.97 | 321.73 | 317.39 | 320.56 | 433,076 | +0.38(+0.12%) |
Feb 02, 2021 | 317.62 | 322.89 | 315.32 | 320.18 | 579,553 | +5.54(+1.76%) |
Feb 01, 2021 | 309.93 | 315.39 | 309.33 | 314.64 | 524,525 | +7.12(+2.32%) |
Jan 29, 2021 | 308.20 | 312.58 | 306.88 | 307.51 | 835,656 | -6.09(-1.94%) |
Jan 28, 2021 | 309.02 | 317.87 | 309.02 | 313.61 | 405,967 | +6.01(+1.95%) |
Jan 27, 2021 | 309.33 | 311.75 | 304.13 | 307.59 | 603,766 | -4.79(-1.53%) |
Jan 26, 2021 | 319.22 | 319.46 | 311.88 | 312.39 | 371,082 | -4.81(-1.51%) |
Jan 25, 2021 | 311.60 | 320.30 | 310.32 | 317.19 | 591,241 | +3.53(+1.13%) |
Jan 22, 2021 | 319.84 | 319.84 | 313.28 | 313.66 | 333,828 | -6.71(-2.09%) |
Jan 21, 2021 | 320.15 | 325.39 | 318.02 | 320.37 | 451,726 | -0.74(-0.23%) |
Jan 20, 2021 | 308.80 | 322.26 | 308.80 | 321.12 | 619,939 | +9.81(+3.15%) |
Jan 19, 2021 | 314.82 | 315.71 | 309.03 | 311.31 | 589,956 | -3.89(-1.24%) |
Jan 15, 2021 | 312.98 | 317.92 | 310.89 | 315.20 | 648,414 | -1.04(-0.33%) |
Jan 14, 2021 | 325.28 | 325.28 | 315.63 | 316.24 | 712,012 | -8.38(-2.58%) |
Jan 13, 2021 | 327.83 | 328.35 | 323.09 | 324.62 | 511,515 | -3.54(-1.08%) |
Jan 12, 2021 | 327.00 | 330.00 | 324.01 | 328.15 | 402,596 | -0.03(-0.01%) |
Jan 11, 2021 | 337.03 | 339.61 | 327.29 | 328.18 | 510,250 | -10.30(-3.04%) |
Jan 08, 2021 | 342.12 | 346.50 | 337.28 | 338.48 | 412,138 | -4.75(-1.38%) |
Jan 07, 2021 | 340.13 | 345.35 | 337.40 | 343.22 | 725,344 | +3.93(+1.16%) |
Jan 06, 2021 | 338.33 | 344.71 | 337.60 | 339.29 | 429,019 | +2.03(+0.60%) |
Jan 05, 2021 | 330.79 | 337.40 | 327.14 | 337.26 | 524,959 | +5.11(+1.54%) |
Jan 04, 2021 | 342.14 | 342.92 | 330.89 | 332.15 | 879,408 | -9.53(-2.79%) |
Dec 31, 2020 | 341.68 | 341.68 | 341.68 | 314,137 | +3.12(+0.92%) | |
Dec 30, 2020 | 338.47 | 341.54 | 335.19 | 338.56 | 314,137 | +2.76(+0.82%) |
Dec 29, 2020 | 345.72 | 346.02 | 332.19 | 335.79 | 427,809 | -6.59(-1.93%) |
Dec 28, 2020 | 330.74 | 346.24 | 330.74 | 342.38 | 918,457 | +15.26(+4.67%) |
Dec 24, 2020 | 329.74 | 330.84 | 325.19 | 327.12 | 191,896 | -0.99(-0.30%) |
Dec 23, 2020 | 343.14 | 343.14 | 328.06 | 328.11 | 522,361 | -8.29(-2.47%) |
Dec 22, 2020 | 326.73 | 337.00 | 322.99 | 336.40 | 789,115 | +1.81(+0.54%) |
Dec 21, 2020 | 339.03 | 339.77 | 328.91 | 334.59 | 599,984 | -7.95(-2.32%) |
Dec 18, 2020 | 342.06 | 343.65 | 337.99 | 342.54 | 987,208 | +2.27(+0.67%) |
Dec 17, 2020 | 342.92 | 343.67 | 337.37 | 340.27 | 421,774 | -2.04(-0.60%) |
Dec 16, 2020 | 342.89 | 343.48 | 340.11 | 342.31 | 283,560 | +1.14(+0.33%) |
Dec 15, 2020 | 336.78 | 342.75 | 334.00 | 341.17 | 474,409 | +5.48(+1.63%) |
Dec 14, 2020 | 338.51 | 339.99 | 334.77 | 335.68 | 351,142 | -1.79(-0.53%) |
Dec 11, 2020 | 334.75 | 339.63 | 332.95 | 337.47 | 384,621 | +1.70(+0.51%) |
Dec 10, 2020 | 342.62 | 343.08 | 334.98 | 335.77 | 377,845 | -6.47(-1.89%) |
Dec 09, 2020 | 349.06 | 350.78 | 340.41 | 342.24 | 546,604 | -5.53(-1.59%) |
Dec 08, 2020 | 341.37 | 348.57 | 339.33 | 347.77 | 371,905 | +6.40(+1.87%) |
Dec 07, 2020 | 348.52 | 351.86 | 340.56 | 341.37 | 378,348 | -9.99(-2.84%) |
Dec 04, 2020 | 348.65 | 354.58 | 348.00 | 351.35 | 483,104 | +3.65(+1.05%) |
Dec 03, 2020 | 347.08 | 353.30 | 342.49 | 347.70 | 454,951 | -1.18(-0.34%) |
Dec 02, 2020 | 348.20 | 350.71 | 344.36 | 348.88 | 558,428 | +1.77(+0.51%) |