Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 366.51 | 367.68 | 360.67 | 362.70 | 160,135,008 | -1.88(-0.52%) |
Feb 25, 2021 | 372.29 | 373.69 | 363.10 | 364.58 | 153,188,400 | -9.00(-2.41%) |
Feb 24, 2021 | 368.40 | 374.02 | 367.39 | 373.58 | 75,745,016 | +4.07(+1.10%) |
Feb 23, 2021 | 366.80 | 370.89 | 362.55 | 369.51 | 112,141,864 | +0.45(+0.12%) |
Feb 22, 2021 | 369.09 | 371.53 | 368.79 | 369.06 | 70,431,352 | -2.86(-0.77%) |
Feb 19, 2021 | 373.87 | 374.17 | 371.47 | 371.93 | 87,293,008 | -0.66(-0.18%) |
Feb 18, 2021 | 371.50 | 373.35 | 369.74 | 372.58 | 62,455,412 | -1.59(-0.43%) |
Feb 17, 2021 | 372.30 | 374.43 | 371.26 | 374.18 | 55,198,420 | +0.09(+0.02%) |
Feb 16, 2021 | 375.67 | 375.87 | 373.36 | 374.09 | 53,182,340 | -0.32(-0.09%) |
Feb 12, 2021 | 371.75 | 374.66 | 371.68 | 374.41 | 53,056,040 | +1.84(+0.49%) |
Feb 11, 2021 | 373.08 | 373.51 | 370.08 | 372.57 | 44,836,508 | +0.60(+0.16%) |
Feb 10, 2021 | 373.92 | 374.07 | 369.51 | 371.97 | 61,598,876 | -0.16(-0.04%) |
Feb 09, 2021 | 371.52 | 372.75 | 371.11 | 372.13 | 37,201,324 | -0.25(-0.07%) |
Feb 08, 2021 | 371.20 | 372.43 | 370.32 | 372.38 | 39,832,832 | +2.67(+0.72%) |
Feb 05, 2021 | 370.18 | 370.44 | 368.22 | 369.71 | 51,038,912 | +1.45(+0.39%) |
Feb 04, 2021 | 365.18 | 368.31 | 364.24 | 368.26 | 49,296,292 | +4.14(+1.14%) |
Feb 03, 2021 | 364.68 | 365.89 | 362.82 | 364.12 | 54,655,104 | +0.29(+0.08%) |
Feb 02, 2021 | 362.03 | 365.43 | 358.85 | 363.84 | 66,983,980 | +5.07(+1.41%) |
Feb 01, 2021 | 356.37 | 359.82 | 353.19 | 358.77 | 79,234,144 | +5.87(+1.66%) |
Jan 29, 2021 | 358.19 | 359.19 | 351.18 | 352.89 | 132,935,936 | -7.21(-2.00%) |
Jan 28, 2021 | 358.89 | 364.20 | 358.44 | 360.10 | 98,456,416 | +3.07(+0.86%) |
Jan 27, 2021 | 362.57 | 362.67 | 354.74 | 357.03 | 128,670,264 | -8.95(-2.44%) |
Jan 26, 2021 | 367.52 | 367.94 | 365.74 | 365.98 | 44,407,416 | -0.57(-0.16%) |
Jan 25, 2021 | 365.86 | 366.91 | 360.89 | 366.55 | 73,646,664 | +1.44(+0.39%) |
Jan 22, 2021 | 364.51 | 366.30 | 364.11 | 365.11 | 54,674,888 | -1.30(-0.35%) |
Jan 21, 2021 | 366.64 | 367.08 | 365.46 | 366.40 | 50,152,292 | +0.33(+0.09%) |
Jan 20, 2021 | 363.42 | 366.93 | 363.02 | 366.07 | 64,558,884 | +5.00(+1.38%) |
Jan 19, 2021 | 360.78 | 361.63 | 359.26 | 361.07 | 53,499,364 | +2.81(+0.79%) |
Jan 15, 2021 | 359.23 | 360.05 | 356.35 | 358.26 | 112,376,376 | -2.63(-0.73%) |
Jan 14, 2021 | 362.92 | 363.44 | 360.55 | 360.89 | 52,147,624 | -1.27(-0.35%) |
Jan 13, 2021 | 361.11 | 363.18 | 360.31 | 362.16 | 47,348,972 | +0.97(+0.27%) |
Jan 12, 2021 | 361.30 | 362.23 | 358.89 | 361.19 | 55,007,036 | +0.08(+0.02%) |
Jan 11, 2021 | 360.31 | 362.91 | 360.19 | 361.11 | 53,519,348 | -2.45(-0.67%) |
Jan 08, 2021 | 362.92 | 363.78 | 359.60 | 363.56 | 75,166,392 | +2.06(+0.57%) |
Jan 07, 2021 | 358.64 | 362.26 | 358.46 | 361.50 | 71,773,120 | +5.29(+1.49%) |
Jan 06, 2021 | 352.55 | 359.48 | 351.99 | 356.21 | 112,643,312 | +2.12(+0.60%) |
Jan 05, 2021 | 351.01 | 355.21 | 350.96 | 354.09 | 69,239,336 | +2.42(+0.69%) |
Jan 04, 2021 | 357.89 | 358.02 | 347.88 | 351.67 | 115,363,456 | -4.85(-1.36%) |
Dec 31, 2020 | 356.52 | 356.52 | 356.52 | 51,802,456 | +1.80(+0.51%) | |
Dec 30, 2020 | 355.06 | 355.78 | 354.32 | 354.72 | 51,802,456 | +0.50(+0.14%) |
Dec 29, 2020 | 356.46 | 356.64 | 353.62 | 354.22 | 56,137,456 | -0.68(-0.19%) |
Dec 28, 2020 | 354.48 | 355.30 | 353.85 | 354.89 | 40,743,444 | +3.02(+0.86%) |
Dec 24, 2020 | 350.99 | 351.90 | 350.39 | 351.87 | 27,745,748 | +1.36(+0.39%) |
Dec 23, 2020 | 351.19 | 352.46 | 350.17 | 350.51 | 48,314,000 | +0.31(+0.09%) |
Dec 22, 2020 | 351.12 | 351.23 | 349.04 | 350.19 | 50,289,736 | -0.59(-0.17%) |
Dec 21, 2020 | 348.03 | 360.89 | 345.23 | 350.78 | 100,736,296 | -1.26(-0.36%) |
Dec 18, 2020 | 353.75 | 353.92 | 349.98 | 352.04 | 143,189,088 | -1.41(-0.40%) |
Dec 17, 2020 | 353.17 | 353.66 | 352.32 | 353.45 | 67,402,904 | +1.97(+0.56%) |
Dec 16, 2020 | 351.16 | 352.43 | 350.25 | 351.49 | 61,450,472 | +0.55(+0.16%) |
Dec 15, 2020 | 348.86 | 350.94 | 347.45 | 350.94 | 67,280,816 | +4.68(+1.35%) |
Dec 14, 2020 | 350.04 | 351.14 | 346.08 | 346.26 | 72,717,216 | -1.56(-0.45%) |
Dec 11, 2020 | 346.49 | 348.23 | 344.93 | 347.81 | 60,765,244 | -0.41(-0.12%) |
Dec 10, 2020 | 346.93 | 349.30 | 346.04 | 348.22 | 60,681,904 | -0.11(-0.03%) |
Dec 09, 2020 | 352.16 | 352.32 | 347.48 | 348.34 | 77,946,832 | -3.15(-0.90%) |
Dec 08, 2020 | 349.16 | 352.07 | 349.12 | 351.49 | 44,399,384 | +1.03(+0.29%) |
Dec 07, 2020 | 350.40 | 350.97 | 349.16 | 350.46 | 51,264,928 | -0.72(-0.21%) |
Dec 04, 2020 | 348.78 | 351.19 | 348.69 | 351.19 | 53,447,120 | +3.00(+0.86%) |
Dec 03, 2020 | 348.18 | 349.61 | 347.05 | 348.18 | 65,997,132 | -0.22(-0.06%) |
Dec 02, 2020 | 346.41 | 348.44 | 345.82 | 348.40 | 48,205,724 | +0.86(+0.25%) |