Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 402.61 | 408.88 | 394.59 | 405.14 | 1,563,628 | +9.03(+2.28%) |
Feb 25, 2021 | 415.14 | 417.89 | 394.47 | 396.12 | 1,814,375 | -23.93(-5.70%) |
Feb 24, 2021 | 404.31 | 420.49 | 400.66 | 420.04 | 1,078,403 | +13.20(+3.24%) |
Feb 23, 2021 | 402.39 | 409.92 | 390.73 | 406.85 | 1,382,014 | -3.08(-0.75%) |
Feb 22, 2021 | 419.81 | 422.76 | 408.49 | 409.93 | 908,808 | -15.41(-3.62%) |
Feb 19, 2021 | 421.62 | 427.86 | 420.76 | 425.34 | 773,221 | +10.01(+2.41%) |
Feb 18, 2021 | 414.43 | 417.25 | 410.13 | 415.33 | 771,764 | -4.31(-1.03%) |
Feb 17, 2021 | 422.03 | 424.86 | 413.89 | 419.64 | 955,375 | -7.32(-1.71%) |
Feb 16, 2021 | 429.07 | 431.44 | 425.13 | 426.96 | 1,079,610 | +2.14(+0.50%) |
Feb 12, 2021 | 418.40 | 425.65 | 416.26 | 424.82 | 660,541 | +5.19(+1.24%) |
Feb 11, 2021 | 408.94 | 419.94 | 408.94 | 419.63 | 723,345 | +14.04(+3.46%) |
Feb 10, 2021 | 408.15 | 410.27 | 400.38 | 405.59 | 761,458 | +0.80(+0.20%) |
Feb 09, 2021 | 404.81 | 407.65 | 402.54 | 404.79 | 474,538 | -1.19(-0.29%) |
Feb 08, 2021 | 396.82 | 406.29 | 396.80 | 405.99 | 667,514 | +11.83(+3.00%) |
Feb 05, 2021 | 399.84 | 399.84 | 393.57 | 394.16 | 501,657 | -2.71(-0.68%) |
Feb 04, 2021 | 392.40 | 397.19 | 389.64 | 396.87 | 628,488 | +3.23(+0.82%) |
Feb 03, 2021 | 403.35 | 404.50 | 392.60 | 393.65 | 944,041 | -8.16(-2.03%) |
Feb 02, 2021 | 402.00 | 402.32 | 396.39 | 401.81 | 833,288 | +6.41(+1.62%) |
Feb 01, 2021 | 386.86 | 396.60 | 385.57 | 395.40 | 658,787 | +15.02(+3.95%) |
Jan 29, 2021 | 388.00 | 389.82 | 379.11 | 380.37 | 947,232 | -6.75(-1.74%) |
Jan 28, 2021 | 386.45 | 392.69 | 383.40 | 387.13 | 1,155,902 | +8.31(+2.19%) |
Jan 27, 2021 | 392.60 | 392.65 | 377.27 | 378.82 | 1,848,309 | -20.74(-5.19%) |
Jan 26, 2021 | 406.38 | 406.38 | 399.52 | 399.56 | 419,170 | -6.60(-1.62%) |
Jan 25, 2021 | 408.96 | 410.01 | 398.33 | 406.15 | 577,425 | +0.58(+0.14%) |
Jan 22, 2021 | 409.22 | 410.98 | 405.36 | 405.57 | 572,147 | -7.00(-1.70%) |
Jan 21, 2021 | 410.55 | 414.22 | 406.32 | 412.57 | 872,086 | +5.88(+1.45%) |
Jan 20, 2021 | 412.58 | 413.97 | 405.74 | 406.69 | 634,414 | -1.46(-0.36%) |
Jan 19, 2021 | 401.10 | 408.42 | 400.16 | 408.15 | 862,581 | +13.54(+3.43%) |
Jan 15, 2021 | 402.36 | 402.80 | 392.35 | 394.61 | 824,570 | -8.19(-2.03%) |
Jan 14, 2021 | 399.34 | 407.43 | 399.34 | 402.80 | 599,739 | +8.36(+2.12%) |
Jan 13, 2021 | 397.45 | 398.31 | 392.89 | 394.44 | 411,628 | +0.64(+0.16%) |
Jan 12, 2021 | 393.95 | 397.61 | 390.37 | 393.80 | 1,544,912 | +2.37(+0.61%) |
Jan 11, 2021 | 384.14 | 394.53 | 383.85 | 391.43 | 559,279 | +3.93(+1.01%) |
Jan 08, 2021 | 392.85 | 394.65 | 382.96 | 387.51 | 727,120 | +0.20(+0.05%) |
Jan 07, 2021 | 378.68 | 388.25 | 378.68 | 387.30 | 620,214 | +14.08(+3.77%) |
Jan 06, 2021 | 370.35 | 380.56 | 369.83 | 373.22 | 1,101,096 | -1.21(-0.32%) |
Jan 05, 2021 | 366.64 | 374.44 | 366.36 | 374.44 | 571,999 | +7.50(+2.04%) |
Jan 04, 2021 | 370.87 | 378.78 | 364.28 | 366.93 | 852,713 | -1.54(-0.42%) |
Dec 31, 2020 | 368.48 | 368.48 | 368.48 | 397,822 | +1.17(+0.32%) | |
Dec 30, 2020 | 363.26 | 367.93 | 362.92 | 367.31 | 397,822 | +6.05(+1.68%) |
Dec 29, 2020 | 364.06 | 364.06 | 357.25 | 361.26 | 457,841 | -0.93(-0.26%) |
Dec 28, 2020 | 366.85 | 367.04 | 361.66 | 362.19 | 380,217 | -0.40(-0.11%) |
Dec 24, 2020 | 361.30 | 362.76 | 360.21 | 362.59 | 196,958 | +3.21(+0.89%) |
Dec 23, 2020 | 362.70 | 363.30 | 359.07 | 359.38 | 430,299 | -2.72(-0.75%) |
Dec 22, 2020 | 362.73 | 362.96 | 359.08 | 362.10 | 229,352 | -0.53(-0.15%) |
Dec 21, 2020 | 359.65 | 362.95 | 356.61 | 362.64 | 616,745 | -1.62(-0.45%) |
Dec 18, 2020 | 366.92 | 367.60 | 362.37 | 364.26 | 397,930 | -2.18(-0.59%) |
Dec 17, 2020 | 368.17 | 368.17 | 364.83 | 366.44 | 423,925 | +0.67(+0.18%) |
Dec 16, 2020 | 367.27 | 367.27 | 362.87 | 365.77 | 460,539 | +0.21(+0.06%) |
Dec 15, 2020 | 365.39 | 366.77 | 362.99 | 365.55 | 379,359 | +5.02(+1.39%) |
Dec 14, 2020 | 359.87 | 362.71 | 359.07 | 360.53 | 449,988 | +3.98(+1.12%) |
Dec 11, 2020 | 357.50 | 359.05 | 352.63 | 356.55 | 552,173 | -3.50(-0.97%) |
Dec 10, 2020 | 357.47 | 363.14 | 356.27 | 360.05 | 675,409 | -0.50(-0.14%) |
Dec 09, 2020 | 369.60 | 372.06 | 358.36 | 360.55 | 670,152 | -10.45(-2.82%) |
Dec 08, 2020 | 369.55 | 372.45 | 367.74 | 371.01 | 413,520 | +1.19(+0.32%) |
Dec 07, 2020 | 370.04 | 370.08 | 366.30 | 369.81 | 569,127 | +1.86(+0.51%) |
Dec 04, 2020 | 359.80 | 368.18 | 359.23 | 367.95 | 558,257 | +9.77(+2.73%) |
Dec 03, 2020 | 359.80 | 361.90 | 357.70 | 358.19 | 375,074 | +0.47(+0.13%) |
Dec 02, 2020 | 355.68 | 359.49 | 355.32 | 357.72 | 735,955 | +1.05(+0.29%) |