Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 402.28 | 408.56 | 394.27 | 404.82 | 1,564,893 | +9.02(+2.28%) |
Feb 25, 2021 | 414.81 | 417.56 | 394.15 | 395.80 | 1,815,843 | -23.91(-5.70%) |
Feb 24, 2021 | 403.98 | 420.15 | 400.34 | 419.70 | 1,079,276 | +13.19(+3.24%) |
Feb 23, 2021 | 402.07 | 409.58 | 390.42 | 406.52 | 1,383,132 | -3.08(-0.75%) |
Feb 22, 2021 | 419.47 | 422.42 | 408.16 | 409.59 | 909,543 | -15.40(-3.62%) |
Feb 19, 2021 | 421.29 | 427.52 | 420.42 | 424.99 | 773,847 | +10.00(+2.41%) |
Feb 18, 2021 | 414.10 | 416.92 | 409.80 | 414.99 | 772,389 | -4.31(-1.03%) |
Feb 17, 2021 | 421.69 | 424.52 | 413.56 | 419.30 | 956,148 | -7.31(-1.71%) |
Feb 16, 2021 | 428.72 | 431.09 | 424.79 | 426.62 | 1,080,484 | +2.14(+0.50%) |
Feb 12, 2021 | 418.06 | 425.30 | 415.93 | 424.48 | 661,076 | +5.19(+1.24%) |
Feb 11, 2021 | 408.61 | 419.60 | 408.61 | 419.29 | 723,930 | +14.03(+3.46%) |
Feb 10, 2021 | 407.82 | 409.94 | 400.06 | 405.26 | 762,074 | +0.80(+0.20%) |
Feb 09, 2021 | 404.49 | 407.32 | 402.21 | 404.47 | 474,922 | -1.19(-0.29%) |
Feb 08, 2021 | 396.50 | 405.96 | 396.48 | 405.66 | 668,054 | +11.82(+3.00%) |
Feb 05, 2021 | 399.51 | 399.51 | 393.25 | 393.84 | 502,063 | -2.71(-0.68%) |
Feb 04, 2021 | 392.09 | 396.86 | 389.33 | 396.55 | 628,996 | +3.22(+0.82%) |
Feb 03, 2021 | 403.02 | 404.18 | 392.28 | 393.33 | 944,805 | -8.16(-2.03%) |
Feb 02, 2021 | 401.67 | 401.99 | 396.07 | 401.49 | 833,963 | +6.41(+1.62%) |
Feb 01, 2021 | 386.54 | 396.28 | 385.26 | 395.08 | 659,320 | +15.01(+3.95%) |
Jan 29, 2021 | 387.69 | 389.50 | 378.80 | 380.07 | 947,999 | -6.75(-1.74%) |
Jan 28, 2021 | 386.13 | 392.37 | 383.10 | 386.81 | 1,156,837 | +8.30(+2.19%) |
Jan 27, 2021 | 392.28 | 392.33 | 376.97 | 378.51 | 1,849,805 | -20.72(-5.19%) |
Jan 26, 2021 | 406.05 | 406.05 | 399.19 | 399.23 | 419,509 | -6.59(-1.62%) |
Jan 25, 2021 | 408.63 | 409.68 | 398.01 | 405.83 | 577,892 | +0.58(+0.14%) |
Jan 22, 2021 | 408.88 | 410.65 | 405.03 | 405.24 | 572,609 | -6.99(-1.70%) |
Jan 21, 2021 | 410.21 | 413.89 | 405.99 | 412.24 | 872,792 | +5.88(+1.45%) |
Jan 20, 2021 | 412.25 | 413.63 | 405.41 | 406.36 | 634,927 | -1.46(-0.36%) |
Jan 19, 2021 | 400.78 | 408.09 | 399.83 | 407.82 | 863,279 | +13.53(+3.43%) |
Jan 15, 2021 | 402.03 | 402.48 | 392.03 | 394.29 | 825,238 | -8.19(-2.03%) |
Jan 14, 2021 | 399.02 | 407.10 | 399.02 | 402.48 | 600,225 | +8.35(+2.12%) |
Jan 13, 2021 | 397.13 | 397.99 | 392.58 | 394.13 | 411,961 | +0.64(+0.16%) |
Jan 12, 2021 | 393.63 | 397.29 | 390.06 | 393.49 | 1,546,162 | +2.37(+0.61%) |
Jan 11, 2021 | 383.83 | 394.21 | 383.54 | 391.12 | 559,732 | +3.92(+1.01%) |
Jan 08, 2021 | 392.53 | 394.33 | 382.65 | 387.19 | 727,709 | +0.20(+0.05%) |
Jan 07, 2021 | 378.38 | 387.94 | 378.38 | 386.99 | 620,716 | +14.07(+3.77%) |
Jan 06, 2021 | 370.05 | 380.25 | 369.53 | 372.92 | 1,101,986 | -1.21(-0.32%) |
Jan 05, 2021 | 366.35 | 374.13 | 366.06 | 374.13 | 572,462 | +7.50(+2.04%) |
Jan 04, 2021 | 370.57 | 378.47 | 363.99 | 366.64 | 853,403 | -1.54(-0.42%) |
Dec 31, 2020 | 368.18 | 368.18 | 368.18 | 398,144 | +1.16(+0.32%) | |
Dec 30, 2020 | 362.97 | 367.63 | 362.63 | 367.02 | 398,144 | +6.05(+1.68%) |
Dec 29, 2020 | 363.76 | 363.76 | 356.97 | 360.97 | 458,211 | -0.93(-0.26%) |
Dec 28, 2020 | 366.55 | 366.74 | 361.37 | 361.90 | 380,525 | -0.40(-0.11%) |
Dec 24, 2020 | 361.00 | 362.46 | 359.92 | 362.30 | 197,117 | +3.21(+0.89%) |
Dec 23, 2020 | 362.40 | 363.01 | 358.78 | 359.09 | 430,648 | -2.72(-0.75%) |
Dec 22, 2020 | 362.43 | 362.67 | 358.79 | 361.81 | 229,538 | -0.53(-0.15%) |
Dec 21, 2020 | 359.36 | 362.66 | 356.32 | 362.35 | 617,244 | -1.62(-0.45%) |
Dec 18, 2020 | 366.63 | 367.31 | 362.07 | 363.97 | 398,252 | -2.18(-0.59%) |
Dec 17, 2020 | 367.87 | 367.87 | 364.54 | 366.14 | 424,268 | +0.67(+0.18%) |
Dec 16, 2020 | 366.98 | 366.98 | 362.58 | 365.47 | 460,911 | +0.21(+0.06%) |
Dec 15, 2020 | 365.09 | 366.47 | 362.69 | 365.26 | 379,666 | +5.02(+1.39%) |
Dec 14, 2020 | 359.58 | 362.41 | 358.78 | 360.24 | 450,352 | +3.98(+1.12%) |
Dec 11, 2020 | 357.21 | 358.76 | 352.35 | 356.26 | 552,620 | -3.50(-0.97%) |
Dec 10, 2020 | 357.18 | 362.85 | 355.98 | 359.76 | 675,956 | -0.50(-0.14%) |
Dec 09, 2020 | 369.30 | 371.76 | 358.07 | 360.26 | 670,695 | -10.45(-2.82%) |
Dec 08, 2020 | 369.25 | 372.15 | 367.44 | 370.71 | 413,855 | +1.19(+0.32%) |
Dec 07, 2020 | 369.74 | 369.78 | 366.00 | 369.52 | 569,587 | +1.86(+0.51%) |
Dec 04, 2020 | 359.51 | 367.88 | 358.94 | 367.66 | 558,708 | +9.76(+2.73%) |
Dec 03, 2020 | 359.51 | 361.61 | 357.41 | 357.90 | 375,378 | +0.47(+0.13%) |
Dec 02, 2020 | 355.39 | 359.20 | 355.03 | 357.43 | 736,551 | +1.05(+0.29%) |