Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 322.19 | 323.38 | 316.70 | 319.58 | 1,742,622 | -1.15(-0.36%) |
Feb 25, 2021 | 321.65 | 325.76 | 319.68 | 320.74 | 2,663,270 | -1.20(-0.37%) |
Feb 24, 2021 | 316.32 | 322.32 | 312.80 | 321.94 | 1,713,850 | +6.41(+2.03%) |
Feb 23, 2021 | 321.16 | 322.06 | 313.48 | 315.53 | 2,330,741 | -7.12(-2.21%) |
Feb 22, 2021 | 328.41 | 328.41 | 321.00 | 322.65 | 1,592,911 | -5.76(-1.75%) |
Feb 19, 2021 | 328.30 | 331.00 | 327.68 | 328.41 | 1,292,974 | +0.75(+0.23%) |
Feb 18, 2021 | 326.33 | 330.15 | 326.33 | 327.66 | 1,193,044 | -0.45(-0.14%) |
Feb 17, 2021 | 324.65 | 328.26 | 323.94 | 328.11 | 1,389,297 | +0.58(+0.18%) |
Feb 16, 2021 | 329.58 | 331.08 | 325.76 | 327.53 | 2,355,270 | -1.08(-0.33%) |
Feb 12, 2021 | 326.89 | 329.68 | 326.47 | 328.61 | 2,100,658 | +0.06(+0.02%) |
Feb 11, 2021 | 323.68 | 328.96 | 322.37 | 328.56 | 1,681,117 | +6.19(+1.92%) |
Feb 10, 2021 | 324.28 | 326.10 | 320.08 | 322.37 | 1,870,094 | +0.59(+0.18%) |
Feb 09, 2021 | 319.47 | 327.67 | 316.25 | 321.78 | 3,258,669 | +6.73(+2.14%) |
Feb 08, 2021 | 315.17 | 315.88 | 312.63 | 315.05 | 1,291,357 | +1.37(+0.44%) |
Feb 05, 2021 | 318.45 | 321.85 | 313.15 | 313.68 | 2,224,201 | -4.29(-1.35%) |
Feb 04, 2021 | 314.32 | 317.98 | 313.90 | 317.96 | 1,211,121 | +4.07(+1.30%) |
Feb 03, 2021 | 319.47 | 319.47 | 313.82 | 313.90 | 1,761,321 | -5.66(-1.77%) |
Feb 02, 2021 | 313.88 | 321.55 | 313.74 | 319.56 | 2,476,030 | +8.00(+2.57%) |
Feb 01, 2021 | 309.54 | 312.58 | 307.06 | 311.57 | 1,833,164 | +4.69(+1.53%) |
Jan 29, 2021 | 303.37 | 309.93 | 301.91 | 306.88 | 2,824,670 | -1.91(-0.62%) |
Jan 28, 2021 | 298.97 | 313.34 | 297.27 | 308.79 | 2,811,771 | +12.27(+4.14%) |
Jan 27, 2021 | 312.38 | 317.19 | 293.81 | 296.52 | 3,176,313 | -12.30(-3.98%) |
Jan 26, 2021 | 305.30 | 310.79 | 303.28 | 308.83 | 1,528,316 | +3.95(+1.30%) |
Jan 25, 2021 | 305.95 | 308.06 | 301.76 | 304.88 | 1,501,733 | -0.20(-0.07%) |
Jan 22, 2021 | 306.66 | 310.38 | 305.00 | 305.08 | 1,569,192 | -2.50(-0.81%) |
Jan 21, 2021 | 309.89 | 312.68 | 306.47 | 307.58 | 1,675,717 | -4.09(-1.31%) |
Jan 20, 2021 | 307.54 | 314.09 | 304.95 | 311.66 | 2,891,852 | +8.52(+2.81%) |
Jan 19, 2021 | 297.68 | 304.09 | 296.92 | 303.14 | 2,297,367 | +6.96(+2.35%) |
Jan 15, 2021 | 296.62 | 297.90 | 293.85 | 296.18 | 2,790,891 | -0.22(-0.08%) |
Jan 14, 2021 | 302.96 | 306.30 | 295.26 | 296.41 | 1,973,382 | -5.68(-1.88%) |
Jan 13, 2021 | 304.56 | 305.45 | 301.42 | 302.09 | 2,000,737 | -3.69(-1.21%) |
Jan 12, 2021 | 309.54 | 309.54 | 303.26 | 305.78 | 2,346,396 | -3.23(-1.05%) |
Jan 11, 2021 | 314.39 | 315.06 | 308.52 | 309.01 | 1,596,522 | -7.41(-2.34%) |
Jan 08, 2021 | 320.63 | 320.63 | 312.39 | 316.42 | 1,543,058 | -2.15(-0.67%) |
Jan 07, 2021 | 318.90 | 322.82 | 315.97 | 318.56 | 1,917,930 | +0.20(+0.06%) |
Jan 06, 2021 | 316.62 | 319.93 | 313.80 | 318.36 | 1,692,325 | +0.40(+0.12%) |
Jan 05, 2021 | 321.19 | 323.97 | 314.71 | 317.96 | 2,079,147 | -4.65(-1.44%) |
Jan 04, 2021 | 321.12 | 325.98 | 319.95 | 322.61 | 3,337,569 | +4.38(+1.38%) |
Dec 31, 2020 | 318.24 | 318.24 | 318.24 | 1,384,179 | +4.94(+1.58%) | |
Dec 30, 2020 | 312.41 | 313.94 | 310.52 | 313.30 | 1,384,179 | +2.07(+0.67%) |
Dec 29, 2020 | 310.26 | 312.60 | 309.58 | 311.23 | 1,093,550 | +3.34(+1.08%) |
Dec 28, 2020 | 308.75 | 308.84 | 304.33 | 307.89 | 1,064,439 | +1.41(+0.46%) |
Dec 24, 2020 | 303.23 | 306.82 | 303.23 | 306.47 | 506,984 | +2.86(+0.94%) |
Dec 23, 2020 | 309.79 | 311.31 | 303.55 | 303.62 | 1,082,096 | -5.13(-1.66%) |
Dec 22, 2020 | 308.38 | 310.03 | 304.88 | 308.75 | 1,681,196 | -0.63(-0.20%) |
Dec 21, 2020 | 308.53 | 309.71 | 301.73 | 309.38 | 2,284,308 | -2.83(-0.91%) |
Dec 18, 2020 | 311.00 | 313.10 | 308.97 | 312.20 | 3,079,401 | +1.39(+0.45%) |
Dec 17, 2020 | 312.58 | 312.58 | 306.33 | 310.81 | 3,121,245 | +0.18(+0.06%) |
Dec 16, 2020 | 315.11 | 315.11 | 309.53 | 310.63 | 1,868,675 | -2.88(-0.92%) |
Dec 15, 2020 | 314.42 | 316.25 | 312.94 | 313.50 | 1,247,425 | +0.16(+0.05%) |
Dec 14, 2020 | 316.98 | 318.29 | 312.95 | 313.35 | 1,721,847 | -1.10(-0.35%) |
Dec 11, 2020 | 314.53 | 318.53 | 312.94 | 314.45 | 1,476,018 | -0.98(-0.31%) |
Dec 10, 2020 | 316.78 | 318.67 | 313.51 | 315.43 | 1,523,793 | -1.40(-0.44%) |
Dec 09, 2020 | 323.58 | 324.45 | 313.56 | 316.83 | 2,066,234 | -6.22(-1.92%) |
Dec 08, 2020 | 324.60 | 326.17 | 322.50 | 323.05 | 1,691,250 | -2.46(-0.76%) |
Dec 07, 2020 | 327.43 | 329.33 | 322.22 | 325.51 | 1,747,183 | -3.11(-0.95%) |
Dec 04, 2020 | 320.24 | 328.66 | 318.54 | 328.61 | 3,160,593 | +12.43(+3.93%) |
Dec 03, 2020 | 319.81 | 323.92 | 315.26 | 316.18 | 1,803,060 | -6.46(-2.00%) |
Dec 02, 2020 | 327.81 | 327.87 | 320.21 | 322.64 | 1,769,545 | -1.01(-0.31%) |