Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 462.80 | 467.32 | 456.01 | 459.67 | 3,154,800 | +0.51(+0.11%) |
Feb 25, 2021 | 471.24 | 476.31 | 456.01 | 459.16 | 3,249,460 | -17.46(-3.66%) |
Feb 24, 2021 | 463.49 | 477.35 | 460.29 | 476.62 | 3,389,750 | +8.82(+1.89%) |
Feb 23, 2021 | 460.03 | 471.44 | 450.12 | 467.80 | 4,163,075 | +0.47(+0.10%) |
Feb 22, 2021 | 470.48 | 472.10 | 466.66 | 467.33 | 2,509,119 | -11.79(-2.46%) |
Feb 19, 2021 | 487.16 | 488.65 | 476.10 | 479.12 | 2,720,700 | -9.25(-1.89%) |
Feb 18, 2021 | 486.32 | 489.80 | 480.00 | 488.37 | 1,803,218 | -2.86(-0.58%) |
Feb 17, 2021 | 495.41 | 495.55 | 485.51 | 491.23 | 2,113,082 | -10.41(-2.08%) |
Feb 16, 2021 | 500.00 | 506.51 | 497.60 | 501.64 | 1,845,923 | +2.80(+0.56%) |
Feb 12, 2021 | 495.16 | 499.36 | 491.76 | 498.84 | 1,450,600 | +2.22(+0.45%) |
Feb 11, 2021 | 494.53 | 497.00 | 491.08 | 496.62 | 1,609,148 | +3.95(+0.80%) |
Feb 10, 2021 | 499.17 | 499.99 | 490.27 | 492.67 | 1,763,546 | -3.38(-0.68%) |
Feb 09, 2021 | 495.00 | 497.95 | 492.01 | 496.05 | 1,569,934 | +2.29(+0.46%) |
Feb 08, 2021 | 494.26 | 497.86 | 489.21 | 493.76 | 1,726,756 | +1.64(+0.33%) |
Feb 05, 2021 | 490.92 | 495.10 | 488.00 | 492.12 | 1,675,100 | +2.74(+0.56%) |
Feb 04, 2021 | 484.22 | 489.88 | 481.92 | 489.38 | 2,004,034 | +7.46(+1.55%) |
Feb 03, 2021 | 487.09 | 488.85 | 479.17 | 481.92 | 2,145,333 | -3.01(-0.62%) |
Feb 02, 2021 | 473.65 | 487.37 | 472.55 | 484.93 | 3,019,798 | +14.93(+3.18%) |
Feb 01, 2021 | 462.28 | 474.80 | 459.82 | 470.00 | 2,554,344 | +11.23(+2.45%) |
Jan 29, 2021 | 462.17 | 465.00 | 455.11 | 458.77 | 3,061,100 | -6.90(-1.48%) |
Jan 28, 2021 | 459.07 | 475.02 | 459.07 | 465.67 | 2,999,102 | +5.67(+1.23%) |
Jan 27, 2021 | 471.08 | 473.67 | 455.07 | 460.00 | 3,581,750 | -16.28(-3.42%) |
Jan 26, 2021 | 473.73 | 477.22 | 467.76 | 476.28 | 2,355,286 | +2.84(+0.60%) |
Jan 25, 2021 | 474.51 | 477.70 | 463.98 | 473.44 | 2,696,984 | +1.00(+0.21%) |
Jan 22, 2021 | 472.50 | 476.35 | 470.61 | 472.44 | 2,534,200 | +0.42(+0.09%) |
Jan 21, 2021 | 470.26 | 474.69 | 466.10 | 472.02 | 2,768,682 | +2.29(+0.49%) |
Jan 20, 2021 | 462.73 | 472.39 | 458.77 | 469.73 | 3,857,836 | +13.23(+2.90%) |
Jan 19, 2021 | 461.17 | 461.59 | 453.34 | 456.50 | 4,412,616 | -1.58(-0.34%) |
Jan 15, 2021 | 462.50 | 467.88 | 457.49 | 458.08 | 3,200,300 | -5.19(-1.12%) |
Jan 14, 2021 | 472.41 | 473.55 | 462.20 | 463.27 | 3,507,342 | -8.78(-1.86%) |
Jan 13, 2021 | 472.00 | 477.85 | 469.30 | 472.05 | 2,104,869 | +0.40(+0.08%) |
Jan 12, 2021 | 474.41 | 475.00 | 464.00 | 471.65 | 2,964,513 | -2.59(-0.55%) |
Jan 11, 2021 | 481.99 | 482.59 | 471.30 | 474.24 | 2,382,437 | -10.86(-2.24%) |
Jan 08, 2021 | 480.00 | 485.54 | 477.21 | 485.10 | 2,266,100 | +7.36(+1.54%) |
Jan 07, 2021 | 471.00 | 479.64 | 468.25 | 477.74 | 2,897,652 | +11.43(+2.45%) |
Jan 06, 2021 | 474.10 | 475.87 | 466.00 | 466.31 | 4,154,334 | -19.38(-3.99%) |
Jan 05, 2021 | 485.88 | 486.08 | 479.20 | 485.69 | 2,009,280 | +0.35(+0.07%) |
Jan 04, 2021 | 500.30 | 500.79 | 476.28 | 485.34 | 3,612,460 | -14.78(-2.96%) |
Dec 31, 2020 | 500.12 | 500.12 | 500.12 | 1,529,184 | +2.67(+0.54%) | |
Dec 30, 2020 | 503.05 | 504.37 | 496.33 | 497.45 | 1,529,184 | -4.66(-0.93%) |
Dec 29, 2020 | 501.17 | 505.35 | 499.74 | 502.11 | 1,434,089 | +3.16(+0.63%) |
Dec 28, 2020 | 505.61 | 506.04 | 496.82 | 498.95 | 1,514,504 | -0.91(-0.18%) |
Dec 24, 2020 | 499.16 | 503.01 | 497.28 | 499.86 | 589,100 | +2.95(+0.59%) |
Dec 23, 2020 | 505.13 | 505.46 | 496.59 | 496.91 | 1,428,264 | -7.26(-1.44%) |
Dec 22, 2020 | 498.36 | 506.92 | 495.83 | 504.17 | 1,701,452 | +5.78(+1.16%) |
Dec 21, 2020 | 498.05 | 502.00 | 491.50 | 498.39 | 2,412,290 | -4.56(-0.91%) |
Dec 18, 2020 | 497.61 | 504.07 | 493.57 | 502.95 | 4,667,300 | +7.59(+1.53%) |
Dec 17, 2020 | 493.00 | 496.99 | 490.63 | 495.36 | 2,177,304 | +5.46(+1.11%) |
Dec 16, 2020 | 485.00 | 491.50 | 484.11 | 489.90 | 2,555,013 | +7.26(+1.50%) |
Dec 15, 2020 | 489.05 | 489.50 | 480.53 | 482.64 | 2,558,648 | -3.78(-0.78%) |
Dec 14, 2020 | 475.61 | 488.41 | 475.50 | 486.42 | 3,944,489 | +10.51(+2.21%) |
Dec 11, 2020 | 475.98 | 478.89 | 468.82 | 475.91 | 3,561,500 | -0.96(-0.20%) |
Dec 10, 2020 | 483.74 | 488.29 | 470.95 | 476.87 | 3,919,033 | -6.87(-1.42%) |
Dec 09, 2020 | 496.03 | 497.00 | 479.26 | 483.74 | 3,436,709 | -11.54(-2.33%) |
Dec 08, 2020 | 492.29 | 496.04 | 486.20 | 495.28 | 2,173,514 | +3.03(+0.62%) |
Dec 07, 2020 | 487.00 | 499.29 | 487.00 | 492.25 | 3,438,274 | +6.25(+1.29%) |
Dec 04, 2020 | 485.67 | 491.39 | 484.36 | 486.00 | 2,749,700 | +1.72(+0.36%) |
Dec 03, 2020 | 482.21 | 492.81 | 481.50 | 484.28 | 3,061,227 | +3.02(+0.63%) |
Dec 02, 2020 | 475.67 | 481.32 | 470.12 | 481.26 | 2,106,440 | +2.11(+0.44%) |