Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 453.13 | 463.74 | 450.37 | 457.55 | 329,000 | +9.30(+2.07%) |
Feb 25, 2021 | 463.93 | 468.09 | 444.79 | 448.25 | 304,684 | -16.81(-3.61%) |
Feb 24, 2021 | 457.66 | 467.17 | 450.94 | 465.06 | 222,453 | +6.49(+1.42%) |
Feb 23, 2021 | 452.27 | 460.93 | 441.53 | 458.57 | 221,874 | -0.77(-0.17%) |
Feb 22, 2021 | 465.96 | 469.08 | 458.58 | 459.34 | 202,411 | -14.48(-3.06%) |
Feb 19, 2021 | 476.34 | 480.78 | 472.96 | 473.82 | 225,600 | +0.73(+0.15%) |
Feb 18, 2021 | 462.54 | 475.67 | 462.54 | 473.09 | 159,530 | +3.85(+0.82%) |
Feb 17, 2021 | 461.34 | 471.16 | 452.81 | 469.24 | 270,836 | +3.11(+0.67%) |
Feb 16, 2021 | 473.30 | 475.25 | 464.44 | 466.13 | 173,175 | -7.65(-1.61%) |
Feb 12, 2021 | 469.77 | 477.74 | 465.54 | 473.78 | 344,400 | +3.45(+0.73%) |
Feb 11, 2021 | 473.10 | 476.46 | 468.23 | 470.33 | 215,597 | -1.74(-0.37%) |
Feb 10, 2021 | 480.38 | 480.83 | 466.58 | 472.07 | 254,976 | -4.91(-1.03%) |
Feb 09, 2021 | 476.67 | 482.00 | 473.62 | 476.98 | 274,863 | -0.70(-0.15%) |
Feb 08, 2021 | 478.12 | 482.58 | 471.89 | 477.68 | 160,483 | -0.24(-0.05%) |
Feb 05, 2021 | 478.67 | 480.47 | 474.12 | 477.92 | 190,500 | +0.37(+0.08%) |
Feb 04, 2021 | 465.19 | 478.56 | 464.78 | 477.55 | 176,883 | +13.92(+3.00%) |
Feb 03, 2021 | 466.52 | 470.29 | 457.50 | 463.63 | 252,265 | -0.64(-0.14%) |
Feb 02, 2021 | 456.54 | 466.66 | 452.95 | 464.27 | 283,220 | +12.29(+2.72%) |
Feb 01, 2021 | 450.31 | 454.82 | 440.17 | 451.98 | 456,424 | +1.87(+0.42%) |
Jan 29, 2021 | 462.38 | 478.47 | 436.65 | 450.11 | 904,800 | -41.04(-8.36%) |
Jan 28, 2021 | 472.84 | 499.46 | 469.56 | 491.15 | 384,338 | +22.08(+4.71%) |
Jan 27, 2021 | 501.17 | 501.92 | 463.11 | 469.07 | 405,211 | -42.49(-8.31%) |
Jan 26, 2021 | 513.62 | 514.75 | 498.32 | 511.56 | 237,619 | +0.48(+0.09%) |
Jan 25, 2021 | 500.67 | 512.75 | 498.00 | 511.08 | 341,084 | +14.92(+3.01%) |
Jan 22, 2021 | 489.53 | 504.28 | 487.50 | 496.16 | 194,600 | +4.84(+0.99%) |
Jan 21, 2021 | 502.19 | 509.41 | 487.11 | 491.32 | 168,142 | -11.73(-2.33%) |
Jan 20, 2021 | 492.05 | 509.45 | 488.64 | 503.05 | 248,891 | +19.33(+4.00%) |
Jan 19, 2021 | 487.93 | 489.60 | 479.52 | 483.72 | 184,586 | +0.42(+0.09%) |
Jan 15, 2021 | 480.00 | 485.20 | 467.82 | 483.30 | 241,100 | +1.92(+0.40%) |
Jan 14, 2021 | 490.11 | 496.06 | 480.56 | 481.38 | 79,233 | -7.58(-1.55%) |
Jan 13, 2021 | 492.43 | 495.36 | 485.85 | 488.96 | 86,344 | -3.32(-0.67%) |
Jan 12, 2021 | 494.85 | 497.03 | 487.51 | 492.28 | 179,273 | -3.39(-0.68%) |
Jan 11, 2021 | 495.18 | 499.58 | 491.61 | 495.67 | 110,549 | -4.69(-0.94%) |
Jan 08, 2021 | 492.90 | 504.58 | 490.42 | 500.36 | 172,600 | +10.25(+2.09%) |
Jan 07, 2021 | 500.24 | 506.47 | 488.20 | 490.11 | 221,916 | -6.90(-1.39%) |
Jan 06, 2021 | 498.32 | 501.15 | 494.81 | 497.01 | 336,896 | -8.00(-1.58%) |
Jan 05, 2021 | 505.38 | 508.38 | 500.77 | 505.01 | 113,341 | -0.25(-0.05%) |
Jan 04, 2021 | 511.99 | 514.38 | 493.98 | 505.26 | 208,140 | -5.78(-1.13%) |
Dec 31, 2020 | 511.04 | 511.04 | 511.04 | 63,969 | +7.09(+1.41%) | |
Dec 30, 2020 | 512.02 | 512.02 | 503.90 | 503.95 | 63,969 | -3.56(-0.70%) |
Dec 29, 2020 | 513.07 | 514.76 | 499.10 | 507.51 | 108,405 | -0.91(-0.18%) |
Dec 28, 2020 | 517.79 | 519.94 | 505.61 | 508.42 | 110,606 | -10.03(-1.93%) |
Dec 24, 2020 | 514.46 | 518.45 | 512.08 | 518.45 | 60,200 | +4.38(+0.85%) |
Dec 23, 2020 | 517.09 | 520.61 | 510.08 | 514.07 | 174,621 | -1.55(-0.30%) |
Dec 22, 2020 | 516.23 | 520.74 | 511.48 | 515.62 | 138,480 | -0.61(-0.12%) |
Dec 21, 2020 | 515.28 | 520.71 | 505.69 | 516.23 | 189,695 | -5.75(-1.10%) |
Dec 18, 2020 | 530.95 | 530.95 | 515.25 | 521.98 | 346,500 | -5.45(-1.03%) |
Dec 17, 2020 | 525.00 | 528.62 | 524.22 | 527.43 | 200,436 | +5.02(+0.96%) |
Dec 16, 2020 | 520.51 | 526.89 | 518.26 | 522.41 | 192,089 | +4.08(+0.79%) |
Dec 15, 2020 | 520.21 | 524.25 | 514.46 | 518.33 | 155,967 | +0.69(+0.13%) |
Dec 14, 2020 | 511.91 | 524.35 | 511.91 | 517.64 | 175,265 | +5.73(+1.12%) |
Dec 11, 2020 | 504.00 | 512.55 | 503.83 | 511.91 | 127,400 | +5.00(+0.99%) |
Dec 10, 2020 | 494.21 | 508.21 | 493.45 | 506.91 | 139,271 | +8.59(+1.72%) |
Dec 09, 2020 | 505.82 | 514.16 | 495.00 | 498.32 | 168,280 | -11.65(-2.28%) |
Dec 08, 2020 | 507.12 | 522.01 | 506.27 | 509.97 | 242,526 | +8.33(+1.66%) |
Dec 07, 2020 | 499.50 | 503.45 | 496.26 | 501.64 | 149,763 | +6.83(+1.38%) |
Dec 04, 2020 | 490.84 | 498.85 | 488.68 | 494.81 | 163,300 | +11.29(+2.33%) |
Dec 03, 2020 | 481.41 | 491.39 | 478.62 | 483.52 | 468,795 | +7.51(+1.58%) |
Dec 02, 2020 | 477.00 | 477.00 | 469.82 | 476.01 | 170,383 | -1.34(-0.28%) |