Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 284.79 | 289.28 | 276.95 | 284.43 | 471,900 | -0.27(-0.09%) |
Feb 25, 2021 | 284.39 | 296.31 | 280.69 | 284.70 | 333,953 | -4.24(-1.47%) |
Feb 24, 2021 | 300.00 | 301.25 | 285.50 | 288.94 | 846,996 | +8.33(+2.97%) |
Feb 23, 2021 | 274.66 | 282.64 | 266.26 | 280.61 | 514,926 | +0.58(+0.21%) |
Feb 22, 2021 | 278.17 | 282.55 | 273.22 | 280.03 | 447,602 | -0.17(-0.06%) |
Feb 19, 2021 | 279.36 | 281.39 | 274.00 | 280.20 | 418,400 | +2.59(+0.93%) |
Feb 18, 2021 | 274.43 | 283.48 | 269.42 | 277.61 | 397,587 | +2.09(+0.76%) |
Feb 17, 2021 | 276.17 | 276.41 | 266.51 | 275.52 | 321,082 | -2.08(-0.75%) |
Feb 16, 2021 | 283.48 | 284.00 | 272.92 | 277.60 | 211,553 | -0.72(-0.26%) |
Feb 12, 2021 | 273.63 | 282.60 | 272.48 | 278.32 | 349,600 | +4.68(+1.71%) |
Feb 11, 2021 | 281.43 | 281.43 | 270.81 | 273.64 | 254,771 | -2.94(-1.06%) |
Feb 10, 2021 | 283.11 | 284.40 | 267.90 | 276.58 | 505,944 | -1.28(-0.46%) |
Feb 09, 2021 | 270.00 | 280.42 | 268.92 | 277.86 | 311,569 | +9.09(+3.38%) |
Feb 08, 2021 | 259.27 | 269.18 | 258.48 | 268.77 | 313,106 | +9.40(+3.62%) |
Feb 05, 2021 | 246.49 | 259.96 | 243.69 | 259.37 | 314,800 | +14.22(+5.80%) |
Feb 04, 2021 | 244.90 | 247.43 | 242.45 | 245.15 | 422,896 | +1.75(+0.72%) |
Feb 03, 2021 | 250.00 | 251.83 | 243.25 | 243.40 | 505,670 | -5.73(-2.30%) |
Feb 02, 2021 | 256.00 | 258.50 | 244.10 | 249.13 | 616,850 | -4.73(-1.86%) |
Feb 01, 2021 | 277.19 | 277.19 | 253.85 | 253.86 | 760,309 | -7.23(-2.77%) |
Jan 29, 2021 | 264.79 | 269.81 | 254.37 | 261.09 | 472,200 | -2.65(-1.00%) |
Jan 28, 2021 | 269.54 | 284.92 | 259.73 | 263.74 | 1,037,970 | -7.51(-2.77%) |
Jan 27, 2021 | 266.00 | 314.22 | 264.00 | 271.25 | 2,858,083 | +5.65(+2.13%) |
Jan 26, 2021 | 250.00 | 267.09 | 250.00 | 265.60 | 822,544 | +9.66(+3.77%) |
Jan 25, 2021 | 245.93 | 284.93 | 245.90 | 255.94 | 1,697,873 | +11.90(+4.88%) |
Jan 22, 2021 | 244.65 | 246.33 | 240.21 | 244.04 | 252,600 | -1.66(-0.68%) |
Jan 21, 2021 | 242.34 | 248.37 | 237.31 | 245.70 | 271,355 | +2.91(+1.20%) |
Jan 20, 2021 | 239.91 | 247.05 | 237.52 | 242.79 | 563,990 | +5.91(+2.49%) |
Jan 19, 2021 | 230.69 | 237.48 | 228.79 | 236.88 | 489,364 | +8.42(+3.69%) |
Jan 15, 2021 | 234.81 | 239.13 | 226.02 | 228.46 | 510,200 | -4.58(-1.97%) |
Jan 14, 2021 | 222.90 | 235.44 | 222.90 | 233.04 | 700,709 | +10.03(+4.50%) |
Jan 13, 2021 | 213.36 | 227.72 | 212.50 | 223.01 | 674,623 | +9.42(+4.41%) |
Jan 12, 2021 | 205.11 | 216.63 | 205.11 | 213.59 | 597,340 | +7.36(+3.57%) |
Jan 11, 2021 | 210.00 | 214.00 | 205.41 | 206.23 | 833,943 | +8.52(+4.31%) |
Jan 08, 2021 | 195.68 | 201.51 | 195.42 | 197.71 | 501,500 | +2.39(+1.22%) |
Jan 07, 2021 | 189.13 | 195.90 | 189.00 | 195.32 | 397,740 | +5.61(+2.96%) |
Jan 06, 2021 | 182.44 | 190.28 | 182.39 | 189.71 | 724,242 | +5.43(+2.95%) |
Jan 05, 2021 | 176.40 | 186.64 | 174.79 | 184.28 | 840,151 | +8.68(+4.94%) |
Jan 04, 2021 | 174.32 | 179.00 | 171.56 | 175.60 | 507,172 | +0.60(+0.34%) |
Dec 31, 2020 | 175.00 | 175.00 | 175.00 | 434,695 | -1.91(-1.08%) | |
Dec 30, 2020 | 178.31 | 179.70 | 174.50 | 176.91 | 434,695 | +1.14(+0.65%) |
Dec 29, 2020 | 175.00 | 177.46 | 171.22 | 175.77 | 613,566 | -0.18(-0.10%) |
Dec 28, 2020 | 189.64 | 190.38 | 173.00 | 175.95 | 888,377 | -11.46(-6.11%) |
Dec 24, 2020 | 195.00 | 196.18 | 185.48 | 187.41 | 505,300 | -7.33(-3.76%) |
Dec 23, 2020 | 188.60 | 196.10 | 188.27 | 194.74 | 800,092 | +7.51(+4.01%) |
Dec 22, 2020 | 187.03 | 190.48 | 186.24 | 187.23 | 865,702 | +1.32(+0.71%) |
Dec 21, 2020 | 179.81 | 186.28 | 177.32 | 185.91 | 642,135 | +3.91(+2.15%) |
Dec 18, 2020 | 181.98 | 182.93 | 176.74 | 182.00 | 968,100 | +1.46(+0.81%) |
Dec 17, 2020 | 176.23 | 181.62 | 173.45 | 180.54 | 895,061 | +5.56(+3.18%) |
Dec 16, 2020 | 174.00 | 175.72 | 163.49 | 174.98 | 2,912,440 | -13.84(-7.33%) |
Dec 15, 2020 | 189.01 | 190.44 | 181.86 | 188.82 | 1,195,730 | -0.82(-0.43%) |
Dec 14, 2020 | 190.88 | 195.87 | 188.03 | 189.64 | 622,013 | -1.19(-0.62%) |
Dec 11, 2020 | 197.24 | 197.57 | 186.22 | 190.83 | 1,148,200 | -5.30(-2.70%) |
Dec 10, 2020 | 208.00 | 212.60 | 194.18 | 196.13 | 1,139,179 | -13.05(-6.24%) |
Dec 09, 2020 | 206.71 | 214.34 | 202.13 | 209.18 | 1,319,127 | +5.11(+2.50%) |
Dec 08, 2020 | 199.16 | 206.98 | 182.62 | 204.07 | 6,441,486 | -19.95(-8.91%) |
Dec 07, 2020 | 216.00 | 230.99 | 213.93 | 224.02 | 1,460,507 | +14.13(+6.73%) |
Dec 04, 2020 | 205.04 | 210.11 | 200.99 | 209.89 | 612,100 | +3.64(+1.76%) |
Dec 03, 2020 | 202.51 | 208.86 | 190.16 | 206.25 | 1,609,920 | +1.01(+0.49%) |
Dec 02, 2020 | 215.97 | 215.97 | 202.09 | 205.24 | 1,125,540 | -11.14(-5.15%) |