Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 536.44 | 553.52 | 525.11 | 546.32 | 1,851,731 | +18.82(+3.57%) |
Feb 25, 2021 | 568.29 | 570.66 | 524.59 | 527.50 | 2,774,779 | -47.44(-8.25%) |
Feb 24, 2021 | 535.70 | 575.87 | 533.62 | 574.94 | 1,571,951 | +32.99(+6.09%) |
Feb 23, 2021 | 532.15 | 547.88 | 516.67 | 541.95 | 1,780,581 | -4.96(-0.91%) |
Feb 22, 2021 | 567.84 | 570.83 | 544.89 | 546.91 | 1,673,664 | -29.48(-5.12%) |
Feb 19, 2021 | 572.51 | 579.85 | 567.03 | 576.39 | 1,763,484 | +19.88(+3.57%) |
Feb 18, 2021 | 557.35 | 560.91 | 546.23 | 556.51 | 1,180,508 | -7.84(-1.39%) |
Feb 17, 2021 | 559.45 | 567.74 | 549.99 | 564.35 | 1,508,800 | -5.66(-0.99%) |
Feb 16, 2021 | 568.93 | 581.39 | 565.40 | 570.02 | 1,506,349 | +5.42(+0.96%) |
Feb 12, 2021 | 549.20 | 575.75 | 544.21 | 564.59 | 2,088,959 | +13.44(+2.44%) |
Feb 11, 2021 | 520.13 | 555.36 | 519.34 | 551.16 | 3,082,457 | +38.25(+7.46%) |
Feb 10, 2021 | 513.39 | 516.92 | 502.10 | 512.91 | 900,603 | +4.26(+0.84%) |
Feb 09, 2021 | 515.91 | 521.10 | 507.50 | 508.65 | 980,144 | -4.53(-0.88%) |
Feb 08, 2021 | 496.05 | 513.73 | 495.24 | 513.18 | 1,520,778 | +22.17(+4.52%) |
Feb 05, 2021 | 505.22 | 505.68 | 490.45 | 491.00 | 1,283,940 | -9.41(-1.88%) |
Feb 04, 2021 | 485.94 | 501.35 | 481.74 | 500.42 | 1,453,530 | +14.64(+3.01%) |
Feb 03, 2021 | 500.96 | 502.30 | 483.02 | 485.77 | 1,665,279 | -11.31(-2.27%) |
Feb 02, 2021 | 493.64 | 498.41 | 486.42 | 497.08 | 1,511,079 | +14.08(+2.92%) |
Feb 01, 2021 | 472.98 | 486.42 | 469.00 | 483.00 | 1,757,905 | +16.86(+3.62%) |
Jan 29, 2021 | 481.60 | 487.30 | 463.35 | 466.14 | 2,933,015 | -22.54(-4.61%) |
Jan 28, 2021 | 505.08 | 508.57 | 485.46 | 488.68 | 2,583,780 | -7.41(-1.49%) |
Jan 27, 2021 | 497.00 | 524.92 | 493.17 | 496.09 | 2,334,636 | -36.24(-6.81%) |
Jan 26, 2021 | 549.29 | 550.27 | 530.15 | 532.33 | 1,484,967 | -14.54(-2.66%) |
Jan 25, 2021 | 550.33 | 554.43 | 532.33 | 546.87 | 1,738,867 | +3.77(+0.69%) |
Jan 22, 2021 | 542.06 | 554.40 | 536.62 | 543.10 | 1,245,526 | -0.33(-0.06%) |
Jan 21, 2021 | 548.45 | 549.32 | 531.40 | 543.43 | 1,287,132 | +1.15(+0.21%) |
Jan 20, 2021 | 562.17 | 563.88 | 538.98 | 542.28 | 1,920,631 | -16.39(-2.93%) |
Jan 19, 2021 | 539.23 | 561.05 | 538.13 | 558.68 | 2,112,341 | +31.29(+5.93%) |
Jan 15, 2021 | 532.64 | 534.28 | 517.51 | 527.38 | 1,584,706 | -9.88(-1.84%) |
Jan 14, 2021 | 522.44 | 549.53 | 522.39 | 537.27 | 2,079,365 | +30.14(+5.94%) |
Jan 13, 2021 | 514.58 | 514.58 | 503.94 | 507.13 | 1,412,867 | -9.57(-1.85%) |
Jan 12, 2021 | 501.09 | 518.07 | 499.84 | 516.70 | 1,950,772 | +19.23(+3.86%) |
Jan 11, 2021 | 477.29 | 500.78 | 475.39 | 497.48 | 1,234,632 | +14.30(+2.96%) |
Jan 08, 2021 | 495.09 | 503.04 | 479.74 | 483.17 | 1,496,874 | -12.36(-2.49%) |
Jan 07, 2021 | 488.66 | 498.67 | 488.01 | 495.53 | 1,347,657 | +17.31(+3.62%) |
Jan 06, 2021 | 472.48 | 487.10 | 471.01 | 478.22 | 1,385,176 | +1.87(+0.39%) |
Jan 05, 2021 | 461.81 | 480.48 | 461.81 | 476.35 | 1,671,376 | +15.92(+3.46%) |
Jan 04, 2021 | 460.56 | 473.86 | 455.90 | 460.43 | 1,836,116 | +5.54(+1.22%) |
Dec 31, 2020 | 454.89 | 454.89 | 454.89 | 915,568 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.77 | 470.37 | 458.60 | 466.63 | 915,568 | +10.82(+2.37%) |
Dec 29, 2020 | 458.16 | 459.47 | 451.74 | 455.81 | 935,408 | -2.77(-0.60%) |
Dec 28, 2020 | 467.71 | 469.50 | 457.87 | 458.58 | 718,050 | -4.08(-0.88%) |
Dec 24, 2020 | 456.25 | 462.67 | 455.50 | 462.67 | 345,616 | +8.87(+1.95%) |
Dec 23, 2020 | 461.97 | 463.10 | 453.58 | 453.80 | 747,978 | -5.61(-1.22%) |
Dec 22, 2020 | 461.79 | 464.01 | 455.98 | 459.40 | 1,003,192 | -6.05(-1.30%) |
Dec 21, 2020 | 451.86 | 466.88 | 451.49 | 465.45 | 1,768,134 | +2.18(+0.47%) |
Dec 18, 2020 | 466.42 | 467.84 | 460.12 | 463.27 | 2,686,442 | -5.08(-1.08%) |
Dec 17, 2020 | 471.62 | 473.78 | 465.09 | 468.35 | 1,487,525 | -6.81(-1.43%) |
Dec 16, 2020 | 477.76 | 478.21 | 471.28 | 475.16 | 1,572,662 | -1.94(-0.41%) |
Dec 15, 2020 | 481.60 | 484.73 | 474.54 | 477.11 | 1,230,950 | +3.33(+0.70%) |
Dec 14, 2020 | 477.45 | 482.55 | 472.13 | 473.77 | 1,094,812 | +0.16(+0.03%) |
Dec 11, 2020 | 470.50 | 476.09 | 465.93 | 473.61 | 1,552,107 | +1.49(+0.32%) |
Dec 10, 2020 | 471.92 | 477.94 | 466.96 | 472.12 | 1,352,359 | -3.54(-0.75%) |
Dec 09, 2020 | 490.31 | 495.74 | 471.70 | 475.66 | 2,076,070 | -17.17(-3.48%) |
Dec 08, 2020 | 487.02 | 497.64 | 486.76 | 492.83 | 1,378,941 | +4.12(+0.84%) |
Dec 07, 2020 | 479.82 | 489.45 | 475.90 | 488.71 | 1,628,939 | +8.36(+1.74%) |
Dec 04, 2020 | 467.82 | 481.91 | 467.08 | 480.35 | 1,826,810 | +15.29(+3.29%) |
Dec 03, 2020 | 461.29 | 472.45 | 460.41 | 465.07 | 1,660,670 | +4.66(+1.01%) |
Dec 02, 2020 | 447.96 | 462.10 | 447.27 | 460.41 | 1,885,261 | +11.12(+2.47%) |