Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 320.16 | 320.52 | 315.80 | 315.86 | 3,523,370 | -2.77(-0.87%) |
Feb 25, 2021 | 325.26 | 327.31 | 318.10 | 318.63 | 3,787,164 | -6.49(-2.00%) |
Feb 24, 2021 | 326.15 | 326.83 | 322.43 | 325.12 | 3,463,291 | -1.38(-0.42%) |
Feb 23, 2021 | 334.07 | 334.94 | 326.38 | 326.50 | 3,866,268 | -7.69(-2.30%) |
Feb 22, 2021 | 336.61 | 337.13 | 332.86 | 334.19 | 2,318,960 | -4.35(-1.29%) |
Feb 19, 2021 | 340.37 | 341.56 | 338.36 | 338.54 | 1,927,678 | -2.05(-0.60%) |
Feb 18, 2021 | 336.17 | 341.81 | 336.17 | 340.59 | 2,006,606 | -1.07(-0.31%) |
Feb 17, 2021 | 336.96 | 341.79 | 335.81 | 341.66 | 2,245,895 | +3.85(+1.14%) |
Feb 16, 2021 | 337.03 | 339.11 | 335.94 | 337.81 | 1,915,229 | +1.19(+0.35%) |
Feb 12, 2021 | 335.89 | 336.83 | 334.08 | 336.61 | 2,197,102 | +0.52(+0.16%) |
Feb 11, 2021 | 339.46 | 340.19 | 335.32 | 336.09 | 2,187,189 | -3.74(-1.10%) |
Feb 10, 2021 | 344.49 | 344.49 | 338.88 | 339.83 | 2,260,511 | -3.28(-0.96%) |
Feb 09, 2021 | 343.57 | 345.13 | 341.91 | 343.11 | 2,256,108 | -0.26(-0.07%) |
Feb 08, 2021 | 340.26 | 343.57 | 339.31 | 343.37 | 2,640,096 | +4.45(+1.31%) |
Feb 05, 2021 | 340.24 | 340.52 | 337.90 | 338.92 | 2,269,410 | -0.65(-0.19%) |
Feb 04, 2021 | 340.39 | 341.99 | 337.66 | 339.57 | 3,572,857 | +1.28(+0.38%) |
Feb 03, 2021 | 339.26 | 340.50 | 336.39 | 338.29 | 1,844,132 | -0.35(-0.10%) |
Feb 02, 2021 | 335.01 | 340.67 | 334.02 | 338.65 | 1,999,168 | +4.82(+1.44%) |
Feb 01, 2021 | 334.48 | 335.99 | 332.58 | 333.83 | 2,487,571 | -1.82(-0.54%) |
Jan 29, 2021 | 338.30 | 339.32 | 335.12 | 335.65 | 2,728,648 | -4.41(-1.30%) |
Jan 28, 2021 | 339.86 | 344.39 | 339.11 | 340.06 | 2,360,704 | +0.64(+0.19%) |
Jan 27, 2021 | 345.70 | 348.38 | 337.95 | 339.42 | 3,272,798 | -8.18(-2.35%) |
Jan 26, 2021 | 343.05 | 348.47 | 341.79 | 347.60 | 1,894,271 | +2.95(+0.86%) |
Jan 25, 2021 | 343.67 | 344.72 | 339.83 | 344.65 | 2,871,829 | -0.40(-0.12%) |
Jan 22, 2021 | 345.90 | 347.26 | 342.71 | 345.05 | 2,058,220 | -0.48(-0.14%) |
Jan 21, 2021 | 344.09 | 346.65 | 342.80 | 345.52 | 2,227,569 | +1.43(+0.42%) |
Jan 20, 2021 | 337.51 | 344.66 | 336.58 | 344.09 | 2,901,313 | +6.50(+1.93%) |
Jan 19, 2021 | 345.10 | 345.67 | 335.65 | 337.59 | 4,754,343 | -7.32(-2.12%) |
Jan 15, 2021 | 343.87 | 347.53 | 343.62 | 344.91 | 2,457,327 | -0.18(-0.05%) |
Jan 14, 2021 | 348.57 | 349.05 | 344.34 | 345.09 | 2,478,557 | -4.38(-1.25%) |
Jan 13, 2021 | 347.02 | 351.18 | 345.71 | 349.47 | 2,065,682 | +2.62(+0.76%) |
Jan 12, 2021 | 346.67 | 347.68 | 343.09 | 346.86 | 2,506,267 | +0.18(+0.05%) |
Jan 11, 2021 | 351.03 | 353.33 | 346.53 | 346.67 | 2,690,681 | -5.65(-1.60%) |
Jan 08, 2021 | 350.58 | 352.63 | 346.94 | 352.32 | 2,729,593 | +1.92(+0.55%) |
Jan 07, 2021 | 353.34 | 353.95 | 349.32 | 350.40 | 2,988,182 | -2.00(-0.57%) |
Jan 06, 2021 | 356.02 | 357.90 | 352.05 | 352.40 | 2,792,053 | -5.45(-1.52%) |
Jan 05, 2021 | 360.82 | 362.09 | 357.38 | 357.85 | 2,882,163 | -4.20(-1.16%) |
Jan 04, 2021 | 359.45 | 363.38 | 356.96 | 362.05 | 3,487,206 | +3.21(+0.89%) |
Dec 31, 2020 | 358.84 | 358.84 | 358.84 | 1,866,170 | +2.22(+0.62%) | |
Dec 30, 2020 | 356.38 | 357.96 | 355.50 | 356.62 | 1,866,170 | +1.65(+0.46%) |
Dec 29, 2020 | 354.52 | 355.48 | 352.63 | 354.97 | 2,174,411 | +1.58(+0.45%) |
Dec 28, 2020 | 348.09 | 353.99 | 347.69 | 353.39 | 3,367,002 | +6.17(+1.78%) |
Dec 24, 2020 | 344.19 | 347.94 | 344.19 | 347.22 | 1,021,130 | +2.56(+0.74%) |
Dec 23, 2020 | 345.19 | 345.81 | 342.38 | 344.65 | 1,869,860 | -0.13(-0.04%) |
Dec 22, 2020 | 346.76 | 347.39 | 343.44 | 344.79 | 2,210,800 | -2.80(-0.81%) |
Dec 21, 2020 | 347.70 | 348.67 | 344.58 | 347.59 | 2,444,756 | -1.93(-0.55%) |
Dec 18, 2020 | 353.43 | 353.67 | 348.50 | 349.52 | 4,347,022 | -3.13(-0.89%) |
Dec 17, 2020 | 352.63 | 353.30 | 350.47 | 352.65 | 2,428,850 | +0.81(+0.23%) |
Dec 16, 2020 | 353.48 | 355.08 | 351.28 | 351.85 | 2,502,335 | -2.32(-0.66%) |
Dec 15, 2020 | 356.67 | 357.80 | 351.71 | 354.17 | 2,240,589 | -2.38(-0.67%) |
Dec 14, 2020 | 358.63 | 360.17 | 355.44 | 356.55 | 2,913,705 | -0.69(-0.19%) |
Dec 11, 2020 | 361.68 | 361.68 | 354.80 | 357.24 | 3,658,113 | +2.20(+0.62%) |
Dec 10, 2020 | 356.46 | 357.14 | 353.87 | 355.04 | 2,688,143 | -1.43(-0.40%) |
Dec 09, 2020 | 361.79 | 362.86 | 355.05 | 356.46 | 2,578,955 | -3.15(-0.88%) |
Dec 08, 2020 | 356.14 | 361.45 | 353.09 | 359.62 | 2,818,315 | +4.07(+1.14%) |
Dec 07, 2020 | 356.45 | 358.57 | 354.90 | 355.55 | 2,782,390 | -0.10(-0.03%) |
Dec 04, 2020 | 357.34 | 357.44 | 354.18 | 355.65 | 2,981,700 | -0.59(-0.17%) |
Dec 03, 2020 | 360.00 | 360.69 | 355.50 | 356.24 | 4,172,635 | -9.00(-2.46%) |
Dec 02, 2020 | 367.11 | 368.45 | 363.40 | 365.24 | 2,306,815 | -3.87(-1.05%) |