Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 319.95 | 321.19 | 311.10 | 317.49 | 12,700 | +1.10(+0.35%) |
Feb 25, 2021 | 330.30 | 330.30 | 314.49 | 316.39 | 26,581 | -13.67(-4.14%) |
Feb 24, 2021 | 328.78 | 331.53 | 323.85 | 330.06 | 24,640 | +4.77(+1.47%) |
Feb 23, 2021 | 324.47 | 327.48 | 312.11 | 325.29 | 39,883 | -4.96(-1.50%) |
Feb 22, 2021 | 335.28 | 335.56 | 329.99 | 330.25 | 18,853 | -9.33(-2.75%) |
Feb 19, 2021 | 335.63 | 341.05 | 335.63 | 339.58 | 15,900 | +7.50(+2.26%) |
Feb 18, 2021 | 335.52 | 335.52 | 329.07 | 332.08 | 14,425 | -6.03(-1.78%) |
Feb 17, 2021 | 342.16 | 342.16 | 333.58 | 338.11 | 16,465 | -3.67(-1.07%) |
Feb 16, 2021 | 352.31 | 352.31 | 341.69 | 341.78 | 23,690 | -6.13(-1.76%) |
Feb 12, 2021 | 347.72 | 348.15 | 344.01 | 347.91 | 28,200 | +0.73(+0.21%) |
Feb 11, 2021 | 346.94 | 349.99 | 344.16 | 347.18 | 21,600 | +1.42(+0.41%) |
Feb 10, 2021 | 352.54 | 352.89 | 345.76 | 345.76 | 21,567 | -3.14(-0.90%) |
Feb 09, 2021 | 347.73 | 350.62 | 346.25 | 348.90 | 31,291 | +2.89(+0.84%) |
Feb 08, 2021 | 345.97 | 346.27 | 343.85 | 346.01 | 21,577 | +5.43(+1.59%) |
Feb 05, 2021 | 340.38 | 340.75 | 337.00 | 340.58 | 23,300 | +3.78(+1.12%) |
Feb 04, 2021 | 332.06 | 337.37 | 332.06 | 336.80 | 56,737 | +6.85(+2.07%) |
Feb 03, 2021 | 332.82 | 332.82 | 328.00 | 329.95 | 45,535 | -0.71(-0.21%) |
Feb 02, 2021 | 329.99 | 331.69 | 326.80 | 330.66 | 34,542 | +6.45(+1.99%) |
Feb 01, 2021 | 321.73 | 324.96 | 317.05 | 324.21 | 18,061 | +6.09(+1.92%) |
Jan 29, 2021 | 325.67 | 325.67 | 315.35 | 318.12 | 26,000 | -5.80(-1.79%) |
Jan 28, 2021 | 326.15 | 328.71 | 323.45 | 323.92 | 17,320 | -0.23(-0.07%) |
Jan 27, 2021 | 326.48 | 332.23 | 320.56 | 324.15 | 31,849 | -8.63(-2.59%) |
Jan 26, 2021 | 334.94 | 336.05 | 332.54 | 332.78 | 14,621 | -1.21(-0.36%) |
Jan 25, 2021 | 337.35 | 340.05 | 329.41 | 333.99 | 30,719 | -1.19(-0.36%) |
Jan 22, 2021 | 329.38 | 335.18 | 329.38 | 335.18 | 18,500 | +4.03(+1.22%) |
Jan 21, 2021 | 335.54 | 339.58 | 330.13 | 331.15 | 19,461 | -1.75(-0.53%) |
Jan 20, 2021 | 333.36 | 335.83 | 331.68 | 332.90 | 21,438 | +2.09(+0.63%) |
Jan 19, 2021 | 328.02 | 331.39 | 328.02 | 330.81 | 32,032 | +6.07(+1.87%) |
Jan 15, 2021 | 328.76 | 328.76 | 322.33 | 324.74 | 18,500 | -5.29(-1.60%) |
Jan 14, 2021 | 327.95 | 331.52 | 327.84 | 330.03 | 22,366 | +5.27(+1.62%) |
Jan 13, 2021 | 327.09 | 327.69 | 324.60 | 324.76 | 14,716 | -0.29(-0.09%) |
Jan 12, 2021 | 322.74 | 325.09 | 322.17 | 325.05 | 27,413 | +4.62(+1.44%) |
Jan 11, 2021 | 318.19 | 321.69 | 316.15 | 320.43 | 54,064 | -0.59(-0.18%) |
Jan 08, 2021 | 322.04 | 325.36 | 317.18 | 321.02 | 38,200 | +2.65(+0.83%) |
Jan 07, 2021 | 310.56 | 318.37 | 310.56 | 318.37 | 21,952 | +10.95(+3.56%) |
Jan 06, 2021 | 304.16 | 310.97 | 303.56 | 307.42 | 21,287 | +5.38(+1.78%) |
Jan 05, 2021 | 296.04 | 302.44 | 296.04 | 302.04 | 53,315 | +3.60(+1.21%) |
Jan 04, 2021 | 305.93 | 305.93 | 294.96 | 298.44 | 39,062 | -5.06(-1.67%) |
Dec 31, 2020 | 303.50 | 303.50 | 303.50 | 12,438 | -2.41(-0.79%) | |
Dec 30, 2020 | 307.83 | 307.89 | 305.65 | 305.91 | 12,438 | +2.47(+0.81%) |
Dec 29, 2020 | 310.48 | 310.48 | 300.97 | 303.44 | 16,455 | -5.78(-1.87%) |
Dec 28, 2020 | 317.75 | 317.75 | 309.22 | 309.22 | 22,011 | -3.51(-1.12%) |
Dec 24, 2020 | 315.90 | 315.90 | 311.85 | 312.73 | 9,300 | -1.27(-0.41%) |
Dec 23, 2020 | 316.62 | 316.62 | 312.81 | 314.00 | 18,662 | +0.35(+0.11%) |
Dec 22, 2020 | 309.04 | 314.48 | 309.04 | 313.65 | 26,698 | +6.24(+2.03%) |
Dec 21, 2020 | 303.11 | 307.75 | 298.78 | 307.41 | 18,373 | +3.24(+1.07%) |
Dec 18, 2020 | 307.04 | 307.04 | 303.19 | 304.17 | 35,500 | +1.58(+0.52%) |
Dec 17, 2020 | 300.37 | 302.60 | 300.36 | 302.59 | 18,110 | +4.47(+1.50%) |
Dec 16, 2020 | 298.99 | 299.04 | 296.95 | 298.12 | 21,217 | +0.47(+0.16%) |
Dec 15, 2020 | 293.25 | 297.68 | 293.02 | 297.65 | 12,806 | +5.45(+1.87%) |
Dec 14, 2020 | 293.77 | 295.84 | 292.20 | 292.20 | 18,447 | +2.23(+0.77%) |
Dec 11, 2020 | 289.02 | 291.36 | 286.41 | 289.97 | 19,106 | +0.46(+0.16%) |
Dec 10, 2020 | 283.92 | 289.58 | 282.60 | 289.51 | 12,192 | +4.91(+1.72%) |
Dec 09, 2020 | 290.19 | 290.19 | 283.53 | 284.60 | 21,891 | -3.68(-1.28%) |
Dec 08, 2020 | 283.91 | 288.39 | 283.91 | 288.28 | 26,338 | +3.37(+1.18%) |
Dec 07, 2020 | 284.09 | 285.35 | 282.16 | 284.91 | 12,560 | +1.63(+0.58%) |
Dec 04, 2020 | 280.21 | 283.28 | 279.34 | 283.28 | 16,505 | +5.30(+1.91%) |
Dec 03, 2020 | 275.64 | 279.96 | 275.64 | 277.98 | 11,053 | +2.28(+0.83%) |
Dec 02, 2020 | 277.02 | 277.02 | 274.78 | 275.70 | 12,025 | -2.61(-0.94%) |