Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 309.00 | 312.18 | 304.13 | 307.32 | 107,063,568 | +1.28(+0.42%) |
Feb 25, 2021 | 314.41 | 317.00 | 304.49 | 306.04 | 111,860,712 | -11.06(-3.49%) |
Feb 24, 2021 | 311.82 | 317.41 | 309.10 | 317.10 | 59,296,844 | +2.59(+0.82%) |
Feb 23, 2021 | 310.12 | 316.19 | 304.25 | 314.50 | 99,187,008 | -0.94(-0.30%) |
Feb 22, 2021 | 319.41 | 320.69 | 315.24 | 315.44 | 48,091,588 | -8.39(-2.59%) |
Feb 19, 2021 | 326.61 | 326.74 | 322.81 | 323.83 | 40,026,356 | -1.42(-0.44%) |
Feb 18, 2021 | 323.06 | 326.62 | 321.23 | 325.25 | 32,784,026 | -1.43(-0.44%) |
Feb 17, 2021 | 325.25 | 328.38 | 323.00 | 326.68 | 32,079,496 | -1.57(-0.48%) |
Feb 16, 2021 | 329.91 | 330.85 | 327.08 | 328.26 | 27,486,676 | -0.89(-0.27%) |
Feb 12, 2021 | 326.47 | 329.31 | 325.41 | 329.15 | 20,798,216 | +1.83(+0.56%) |
Feb 11, 2021 | 327.07 | 327.73 | 324.91 | 327.32 | 22,403,632 | +1.79(+0.55%) |
Feb 10, 2021 | 327.72 | 328.18 | 322.35 | 325.53 | 28,547,966 | -0.74(-0.23%) |
Feb 09, 2021 | 325.40 | 327.54 | 325.39 | 326.27 | 17,887,798 | -0.07(-0.02%) |
Feb 08, 2021 | 325.87 | 326.50 | 324.22 | 326.34 | 20,837,654 | +2.17(+0.67%) |
Feb 05, 2021 | 324.03 | 325.19 | 322.38 | 324.17 | 23,236,232 | +1.10(+0.34%) |
Feb 04, 2021 | 320.70 | 323.16 | 319.37 | 323.07 | 22,745,070 | +3.78(+1.18%) |
Feb 03, 2021 | 322.66 | 323.03 | 319.24 | 319.30 | 25,205,424 | -1.27(-0.40%) |
Feb 02, 2021 | 318.42 | 321.73 | 318.25 | 320.57 | 34,508,976 | +5.15(+1.63%) |
Feb 01, 2021 | 311.21 | 316.52 | 309.16 | 315.42 | 36,312,188 | +7.69(+2.50%) |
Jan 29, 2021 | 312.64 | 313.76 | 305.97 | 307.73 | 56,484,980 | -6.61(-2.10%) |
Jan 28, 2021 | 313.71 | 319.33 | 313.08 | 314.35 | 43,471,636 | +1.85(+0.59%) |
Jan 27, 2021 | 319.18 | 319.19 | 310.47 | 312.50 | 56,006,304 | -8.96(-2.79%) |
Jan 26, 2021 | 321.71 | 322.60 | 320.12 | 321.46 | 25,843,410 | +0.47(+0.15%) |
Jan 25, 2021 | 321.77 | 323.15 | 314.43 | 320.99 | 39,868,356 | +2.63(+0.83%) |
Jan 22, 2021 | 318.23 | 319.37 | 317.66 | 318.36 | 22,088,828 | -0.92(-0.29%) |
Jan 21, 2021 | 318.09 | 320.03 | 316.70 | 319.28 | 25,679,232 | +2.53(+0.80%) |
Jan 20, 2021 | 313.19 | 317.69 | 309.64 | 316.74 | 31,040,042 | +7.20(+2.33%) |
Jan 19, 2021 | 307.43 | 310.05 | 306.32 | 309.54 | 24,990,078 | +4.45(+1.46%) |
Jan 15, 2021 | 307.31 | 308.28 | 303.84 | 305.09 | 35,897,848 | -2.44(-0.79%) |
Jan 14, 2021 | 309.63 | 310.64 | 307.05 | 307.53 | 23,835,066 | -1.65(-0.53%) |
Jan 13, 2021 | 307.37 | 309.98 | 306.76 | 309.18 | 23,295,722 | +2.07(+0.68%) |
Jan 12, 2021 | 307.63 | 308.73 | 304.45 | 307.11 | 29,814,192 | -0.49(-0.16%) |
Jan 11, 2021 | 309.12 | 310.31 | 306.94 | 307.60 | 33,474,186 | -4.51(-1.45%) |
Jan 08, 2021 | 310.45 | 312.46 | 308.24 | 312.11 | 34,709,148 | +3.96(+1.29%) |
Jan 07, 2021 | 303.55 | 308.99 | 303.52 | 308.14 | 30,891,330 | +7.28(+2.42%) |
Jan 06, 2021 | 300.34 | 305.11 | 299.34 | 300.87 | 53,825,668 | -4.23(-1.39%) |
Jan 05, 2021 | 301.60 | 305.37 | 301.60 | 305.09 | 29,720,404 | +2.49(+0.82%) |
Jan 04, 2021 | 308.27 | 308.45 | 298.56 | 302.60 | 46,168,460 | -4.33(-1.41%) |
Dec 31, 2020 | 306.93 | 306.93 | 306.93 | 18,502,468 | +0.75(+0.25%) | |
Dec 30, 2020 | 307.34 | 307.66 | 305.55 | 306.18 | 18,502,468 | +0.01(+0.00%) |
Dec 29, 2020 | 307.23 | 307.85 | 305.26 | 306.17 | 26,382,808 | +0.27(+0.09%) |
Dec 28, 2020 | 305.47 | 306.37 | 303.62 | 305.89 | 22,914,064 | +3.05(+1.01%) |
Dec 24, 2020 | 301.77 | 303.29 | 301.70 | 302.84 | 17,157,292 | +1.33(+0.44%) |
Dec 23, 2020 | 303.09 | 303.45 | 301.35 | 301.51 | 21,589,126 | -1.53(-0.50%) |
Dec 22, 2020 | 303.12 | 303.97 | 300.19 | 303.04 | 26,770,002 | +0.82(+0.27%) |
Dec 21, 2020 | 299.81 | 302.75 | 297.01 | 302.21 | 37,847,732 | -0.57(-0.19%) |
Dec 18, 2020 | 304.34 | 304.66 | 300.39 | 302.78 | 42,163,060 | -0.92(-0.30%) |
Dec 17, 2020 | 303.34 | 303.93 | 302.13 | 303.70 | 24,240,544 | +1.97(+0.65%) |
Dec 16, 2020 | 300.48 | 302.52 | 299.42 | 301.73 | 25,872,166 | +1.65(+0.55%) |
Dec 15, 2020 | 299.18 | 300.08 | 296.97 | 300.08 | 26,327,424 | +3.17(+1.07%) |
Dec 14, 2020 | 295.96 | 298.87 | 295.90 | 296.90 | 29,438,902 | +2.14(+0.73%) |
Dec 11, 2020 | 293.75 | 294.89 | 291.46 | 294.76 | 27,403,690 | -0.65(-0.22%) |
Dec 10, 2020 | 292.19 | 296.55 | 291.09 | 295.42 | 28,102,238 | +1.18(+0.40%) |
Dec 09, 2020 | 300.84 | 301.12 | 293.16 | 294.24 | 49,920,144 | -6.82(-2.26%) |
Dec 08, 2020 | 299.56 | 301.36 | 297.79 | 301.05 | 18,675,052 | +1.02(+0.34%) |
Dec 07, 2020 | 298.53 | 300.41 | 298.35 | 300.04 | 21,215,574 | +1.69(+0.57%) |
Dec 04, 2020 | 297.19 | 298.50 | 296.50 | 298.35 | 19,796,720 | +1.21(+0.41%) |
Dec 03, 2020 | 296.93 | 298.70 | 296.40 | 297.14 | 23,263,876 | +0.42(+0.14%) |
Dec 02, 2020 | 295.13 | 297.06 | 293.30 | 296.72 | 24,068,006 | +0.38(+0.13%) |