Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 367.16 | 378.27 | 361.80 | 373.61 | 315,400 | +9.43(+2.59%) |
Feb 25, 2021 | 369.02 | 371.78 | 360.28 | 364.18 | 255,464 | -5.08(-1.38%) |
Feb 24, 2021 | 367.44 | 369.92 | 359.17 | 369.26 | 210,571 | -2.37(-0.64%) |
Feb 23, 2021 | 356.53 | 371.85 | 350.00 | 371.63 | 278,028 | +6.74(+1.85%) |
Feb 22, 2021 | 372.08 | 374.92 | 358.84 | 364.89 | 649,115 | -11.11(-2.95%) |
Feb 19, 2021 | 378.55 | 384.99 | 375.46 | 376.00 | 205,200 | -2.46(-0.65%) |
Feb 18, 2021 | 387.37 | 394.15 | 372.70 | 378.46 | 371,458 | -13.24(-3.38%) |
Feb 17, 2021 | 392.51 | 393.93 | 387.94 | 391.70 | 308,703 | -2.78(-0.70%) |
Feb 16, 2021 | 401.35 | 402.62 | 393.87 | 394.48 | 183,378 | -5.79(-1.45%) |
Feb 12, 2021 | 393.00 | 400.98 | 389.08 | 400.27 | 166,600 | +7.38(+1.88%) |
Feb 11, 2021 | 390.04 | 396.75 | 390.04 | 392.89 | 129,239 | +5.56(+1.44%) |
Feb 10, 2021 | 398.26 | 398.26 | 386.08 | 387.33 | 173,056 | -7.13(-1.81%) |
Feb 09, 2021 | 389.00 | 397.34 | 385.25 | 394.46 | 451,563 | +4.13(+1.06%) |
Feb 08, 2021 | 379.00 | 391.23 | 377.26 | 390.33 | 245,355 | +12.90(+3.42%) |
Feb 05, 2021 | 375.84 | 379.62 | 373.39 | 377.43 | 245,600 | +4.34(+1.16%) |
Feb 04, 2021 | 373.00 | 375.38 | 364.66 | 373.09 | 226,028 | +0.31(+0.08%) |
Feb 03, 2021 | 370.00 | 374.13 | 368.55 | 372.78 | 333,256 | +1.85(+0.50%) |
Feb 02, 2021 | 360.00 | 371.63 | 359.91 | 370.93 | 280,118 | +14.23(+3.99%) |
Feb 01, 2021 | 347.00 | 357.05 | 347.00 | 356.70 | 222,593 | +12.27(+3.56%) |
Jan 29, 2021 | 343.46 | 348.50 | 338.60 | 344.43 | 238,800 | -4.54(-1.30%) |
Jan 28, 2021 | 340.85 | 351.83 | 340.13 | 348.97 | 164,811 | +9.35(+2.75%) |
Jan 27, 2021 | 345.33 | 349.99 | 333.68 | 339.62 | 307,995 | -11.13(-3.17%) |
Jan 26, 2021 | 354.08 | 355.00 | 348.18 | 350.75 | 229,905 | -3.40(-0.96%) |
Jan 25, 2021 | 365.15 | 365.15 | 344.03 | 354.15 | 249,388 | -5.54(-1.54%) |
Jan 22, 2021 | 361.78 | 365.50 | 359.46 | 359.69 | 187,400 | -3.57(-0.98%) |
Jan 21, 2021 | 365.00 | 369.51 | 361.02 | 363.26 | 306,668 | -0.64(-0.18%) |
Jan 20, 2021 | 353.14 | 365.15 | 353.02 | 363.90 | 311,998 | +12.49(+3.55%) |
Jan 19, 2021 | 354.28 | 355.99 | 345.02 | 351.41 | 326,451 | +3.40(+0.98%) |
Jan 15, 2021 | 340.54 | 350.66 | 340.54 | 348.01 | 319,000 | +7.36(+2.16%) |
Jan 14, 2021 | 335.00 | 342.58 | 334.28 | 340.65 | 333,088 | +7.11(+2.13%) |
Jan 13, 2021 | 333.37 | 337.27 | 332.62 | 333.54 | 533,285 | +1.81(+0.55%) |
Jan 12, 2021 | 343.36 | 344.87 | 330.76 | 331.73 | 418,866 | -11.11(-3.24%) |
Jan 11, 2021 | 338.91 | 346.10 | 337.02 | 342.84 | 200,864 | +0.47(+0.14%) |
Jan 08, 2021 | 341.17 | 347.17 | 340.32 | 342.37 | 342,200 | +3.89(+1.15%) |
Jan 07, 2021 | 334.74 | 341.49 | 334.57 | 338.48 | 473,509 | +8.82(+2.68%) |
Jan 06, 2021 | 341.06 | 346.02 | 328.90 | 329.66 | 553,739 | -16.04(-4.64%) |
Jan 05, 2021 | 346.17 | 351.51 | 342.56 | 345.70 | 233,299 | -2.36(-0.68%) |
Jan 04, 2021 | 359.01 | 360.25 | 340.59 | 348.06 | 323,750 | -10.29(-2.87%) |
Dec 31, 2020 | 358.35 | 358.35 | 358.35 | 240,486 | -0.13(-0.04%) | |
Dec 30, 2020 | 354.13 | 359.22 | 350.98 | 358.48 | 240,486 | +6.73(+1.91%) |
Dec 29, 2020 | 355.00 | 356.21 | 347.50 | 351.75 | 166,691 | -1.88(-0.53%) |
Dec 28, 2020 | 359.18 | 359.18 | 352.66 | 353.63 | 170,271 | -2.71(-0.76%) |
Dec 24, 2020 | 352.27 | 358.87 | 352.27 | 356.34 | 139,200 | +3.48(+0.99%) |
Dec 23, 2020 | 355.00 | 358.94 | 351.70 | 352.86 | 234,691 | -2.60(-0.73%) |
Dec 22, 2020 | 341.49 | 356.50 | 341.49 | 355.46 | 585,931 | +14.83(+4.35%) |
Dec 21, 2020 | 341.47 | 342.90 | 334.30 | 340.63 | 365,012 | -5.90(-1.70%) |
Dec 18, 2020 | 348.22 | 349.10 | 338.52 | 346.53 | 673,100 | +2.33(+0.68%) |
Dec 17, 2020 | 338.51 | 359.39 | 337.08 | 344.20 | 806,993 | +10.16(+3.04%) |
Dec 16, 2020 | 326.42 | 334.64 | 324.50 | 334.04 | 399,075 | +8.11(+2.49%) |
Dec 15, 2020 | 328.18 | 329.56 | 323.28 | 325.93 | 180,242 | +0.71(+0.22%) |
Dec 14, 2020 | 322.39 | 333.99 | 322.39 | 325.22 | 289,173 | +4.02(+1.25%) |
Dec 11, 2020 | 322.00 | 324.49 | 318.34 | 321.20 | 227,000 | -1.56(-0.48%) |
Dec 10, 2020 | 316.50 | 324.25 | 314.08 | 322.76 | 272,744 | +2.18(+0.68%) |
Dec 09, 2020 | 328.19 | 328.79 | 315.94 | 320.58 | 315,696 | -8.88(-2.70%) |
Dec 08, 2020 | 324.37 | 330.65 | 321.46 | 329.46 | 223,224 | +6.38(+1.97%) |
Dec 07, 2020 | 323.88 | 325.84 | 319.35 | 323.08 | 184,211 | -1.85(-0.57%) |
Dec 04, 2020 | 320.00 | 333.05 | 320.00 | 324.93 | 211,400 | +5.24(+1.64%) |
Dec 03, 2020 | 323.50 | 326.28 | 319.30 | 319.69 | 185,075 | -3.90(-1.21%) |
Dec 02, 2020 | 327.08 | 327.08 | 319.57 | 323.59 | 273,249 | -5.23(-1.59%) |