Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 314.55 | 321.56 | 313.89 | 316.14 | 5,706,168 | +3.19(+1.02%) |
Feb 25, 2021 | 314.98 | 317.45 | 311.52 | 312.95 | 2,919,500 | -3.18(-1.01%) |
Feb 24, 2021 | 312.59 | 317.45 | 310.26 | 316.13 | 3,529,879 | +2.57(+0.82%) |
Feb 23, 2021 | 313.97 | 317.78 | 310.83 | 313.56 | 3,389,707 | +1.78(+0.57%) |
Feb 22, 2021 | 305.94 | 313.12 | 304.85 | 311.78 | 2,824,998 | +2.91(+0.94%) |
Feb 19, 2021 | 312.84 | 312.93 | 308.42 | 308.87 | 2,431,374 | -3.65(-1.17%) |
Feb 18, 2021 | 310.13 | 313.63 | 309.46 | 312.52 | 2,504,710 | +1.48(+0.47%) |
Feb 17, 2021 | 307.68 | 312.70 | 306.64 | 311.04 | 2,771,687 | +2.13(+0.69%) |
Feb 16, 2021 | 312.04 | 313.88 | 306.87 | 308.91 | 4,559,704 | -3.44(-1.10%) |
Feb 12, 2021 | 315.63 | 316.31 | 312.01 | 312.35 | 2,901,318 | -4.60(-1.45%) |
Feb 11, 2021 | 318.79 | 320.35 | 315.46 | 316.95 | 2,917,603 | -0.31(-0.10%) |
Feb 10, 2021 | 316.56 | 319.51 | 313.81 | 317.26 | 4,325,419 | +3.59(+1.14%) |
Feb 09, 2021 | 308.22 | 315.02 | 306.14 | 313.68 | 4,303,061 | +5.03(+1.63%) |
Feb 08, 2021 | 311.18 | 311.19 | 308.13 | 308.64 | 4,999,543 | -0.16(-0.05%) |
Feb 05, 2021 | 316.04 | 317.34 | 307.83 | 308.80 | 7,595,509 | -4.58(-1.46%) |
Feb 04, 2021 | 316.24 | 319.06 | 312.50 | 313.38 | 6,264,012 | -8.15(-2.54%) |
Feb 03, 2021 | 321.64 | 323.70 | 318.41 | 321.54 | 2,666,086 | -0.79(-0.25%) |
Feb 02, 2021 | 320.79 | 327.96 | 320.79 | 322.33 | 2,785,782 | +4.49(+1.41%) |
Feb 01, 2021 | 318.81 | 321.78 | 316.64 | 317.83 | 3,173,265 | +0.40(+0.13%) |
Jan 29, 2021 | 319.75 | 322.61 | 314.63 | 317.44 | 4,097,827 | -4.35(-1.35%) |
Jan 28, 2021 | 320.35 | 329.81 | 318.32 | 321.78 | 2,910,747 | +4.91(+1.55%) |
Jan 27, 2021 | 320.73 | 321.64 | 313.09 | 316.87 | 5,012,513 | -9.63(-2.95%) |
Jan 26, 2021 | 333.55 | 334.50 | 325.99 | 326.50 | 2,589,880 | -4.47(-1.35%) |
Jan 25, 2021 | 330.35 | 333.43 | 327.92 | 330.98 | 2,633,818 | +0.25(+0.07%) |
Jan 22, 2021 | 336.21 | 337.46 | 330.72 | 330.73 | 2,716,787 | -7.09(-2.10%) |
Jan 21, 2021 | 333.83 | 343.42 | 333.76 | 337.82 | 3,940,509 | +3.96(+1.19%) |
Jan 20, 2021 | 334.85 | 335.04 | 329.09 | 333.86 | 3,178,392 | -1.28(-0.38%) |
Jan 19, 2021 | 338.97 | 339.68 | 334.55 | 335.14 | 3,528,377 | +0.85(+0.25%) |
Jan 15, 2021 | 332.22 | 335.96 | 329.01 | 334.30 | 3,968,992 | +0.73(+0.22%) |
Jan 14, 2021 | 339.58 | 341.44 | 333.46 | 333.56 | 3,067,361 | -4.29(-1.27%) |
Jan 13, 2021 | 338.81 | 339.54 | 334.23 | 337.86 | 2,072,316 | -2.22(-0.65%) |
Jan 12, 2021 | 340.62 | 342.65 | 338.04 | 340.07 | 2,493,164 | -3.22(-0.94%) |
Jan 11, 2021 | 345.07 | 346.66 | 341.81 | 343.29 | 2,832,152 | -2.51(-0.73%) |
Jan 08, 2021 | 349.24 | 349.70 | 341.40 | 345.80 | 3,097,934 | -1.56(-0.45%) |
Jan 07, 2021 | 341.19 | 348.71 | 340.60 | 347.36 | 3,536,549 | +5.48(+1.60%) |
Jan 06, 2021 | 320.79 | 342.09 | 318.89 | 341.88 | 6,893,984 | +13.77(+4.20%) |
Jan 05, 2021 | 331.81 | 334.36 | 327.81 | 328.11 | 3,319,779 | -4.47(-1.34%) |
Jan 04, 2021 | 334.44 | 335.04 | 323.91 | 332.58 | 4,416,298 | -1.12(-0.34%) |
Dec 31, 2020 | 333.71 | 333.71 | 333.71 | 1,960,890 | +5.42(+1.65%) | |
Dec 30, 2020 | 330.28 | 332.12 | 327.80 | 328.29 | 1,960,890 | -2.25(-0.68%) |
Dec 29, 2020 | 331.15 | 334.29 | 328.30 | 330.54 | 2,391,467 | +1.33(+0.40%) |
Dec 28, 2020 | 326.60 | 330.96 | 326.46 | 329.21 | 2,425,176 | +4.91(+1.51%) |
Dec 24, 2020 | 320.16 | 324.89 | 320.16 | 324.30 | 1,429,694 | +3.05(+0.95%) |
Dec 23, 2020 | 320.20 | 325.12 | 319.77 | 321.25 | 2,467,521 | +2.45(+0.77%) |
Dec 22, 2020 | 318.94 | 320.67 | 317.33 | 318.80 | 2,174,978 | -1.02(-0.32%) |
Dec 21, 2020 | 316.00 | 320.64 | 313.46 | 319.81 | 3,039,786 | -2.19(-0.68%) |
Dec 18, 2020 | 325.94 | 326.03 | 317.83 | 322.00 | 9,187,666 | -3.13(-0.96%) |
Dec 17, 2020 | 323.36 | 326.02 | 320.98 | 325.13 | 2,654,110 | +2.22(+0.69%) |
Dec 16, 2020 | 320.53 | 325.12 | 318.08 | 322.92 | 2,485,923 | -0.31(-0.10%) |
Dec 15, 2020 | 322.73 | 324.51 | 320.73 | 323.23 | 2,749,531 | +3.37(+1.05%) |
Dec 14, 2020 | 323.57 | 326.62 | 319.61 | 319.86 | 2,604,332 | -0.89(-0.28%) |
Dec 11, 2020 | 321.76 | 322.48 | 318.15 | 320.76 | 3,227,925 | -2.46(-0.76%) |
Dec 10, 2020 | 328.45 | 328.74 | 322.84 | 323.21 | 3,043,504 | -4.53(-1.38%) |
Dec 09, 2020 | 332.00 | 332.50 | 325.08 | 327.74 | 2,732,631 | -3.28(-0.99%) |
Dec 08, 2020 | 328.06 | 332.96 | 327.43 | 331.02 | 2,596,925 | +0.00(+0.00%) |
Dec 07, 2020 | 331.84 | 332.96 | 328.51 | 331.02 | 3,151,334 | -1.93(-0.58%) |
Dec 04, 2020 | 329.25 | 334.46 | 329.02 | 332.96 | 3,420,968 | +2.34(+0.71%) |
Dec 03, 2020 | 329.88 | 334.49 | 328.54 | 330.62 | 4,395,898 | +1.06(+0.32%) |
Dec 02, 2020 | 324.06 | 333.60 | 323.81 | 329.55 | 3,019,559 | +6.04(+1.87%) |