Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 329.32 | 332.27 | 320.74 | 322.33 | 736,000 | -5.35(-1.63%) |
Feb 25, 2021 | 337.22 | 338.26 | 327.46 | 327.68 | 727,896 | -6.40(-1.92%) |
Feb 24, 2021 | 326.05 | 336.29 | 324.94 | 334.08 | 582,913 | +6.02(+1.84%) |
Feb 23, 2021 | 327.64 | 331.29 | 318.13 | 328.06 | 561,654 | +0.15(+0.05%) |
Feb 22, 2021 | 314.02 | 335.13 | 314.02 | 327.91 | 534,119 | +6.12(+1.90%) |
Feb 19, 2021 | 320.12 | 325.10 | 319.56 | 321.79 | 406,200 | +2.82(+0.88%) |
Feb 18, 2021 | 321.79 | 322.21 | 316.33 | 318.97 | 530,400 | -5.58(-1.72%) |
Feb 17, 2021 | 328.76 | 329.77 | 322.23 | 324.55 | 417,755 | -3.22(-0.98%) |
Feb 16, 2021 | 319.82 | 330.89 | 317.50 | 327.77 | 892,686 | +7.89(+2.47%) |
Feb 12, 2021 | 320.11 | 321.23 | 317.50 | 319.88 | 278,700 | -0.97(-0.30%) |
Feb 11, 2021 | 315.65 | 322.11 | 314.70 | 320.85 | 431,095 | +5.15(+1.63%) |
Feb 10, 2021 | 318.27 | 320.92 | 312.12 | 315.70 | 566,451 | -3.38(-1.06%) |
Feb 09, 2021 | 314.59 | 320.68 | 314.59 | 319.08 | 513,474 | +3.13(+0.99%) |
Feb 08, 2021 | 302.69 | 316.21 | 301.56 | 315.95 | 731,833 | +13.92(+4.61%) |
Feb 05, 2021 | 297.90 | 303.37 | 297.00 | 302.03 | 672,600 | +6.44(+2.18%) |
Feb 04, 2021 | 289.73 | 295.85 | 289.73 | 295.59 | 289,835 | +6.61(+2.29%) |
Feb 03, 2021 | 287.83 | 294.72 | 287.76 | 288.98 | 444,960 | +1.83(+0.64%) |
Feb 02, 2021 | 284.21 | 291.00 | 284.21 | 287.15 | 609,545 | +4.94(+1.75%) |
Feb 01, 2021 | 282.03 | 283.17 | 276.00 | 282.21 | 698,960 | +2.45(+0.88%) |
Jan 29, 2021 | 291.01 | 291.01 | 279.50 | 279.76 | 708,400 | -11.06(-3.80%) |
Jan 28, 2021 | 290.38 | 295.00 | 288.80 | 290.82 | 532,297 | +3.38(+1.18%) |
Jan 27, 2021 | 286.41 | 291.36 | 281.28 | 287.44 | 702,331 | -8.28(-2.80%) |
Jan 26, 2021 | 297.66 | 297.90 | 290.88 | 295.72 | 548,717 | -0.02(-0.01%) |
Jan 25, 2021 | 299.54 | 303.54 | 293.74 | 295.74 | 723,420 | -4.18(-1.39%) |
Jan 22, 2021 | 299.08 | 308.06 | 298.09 | 299.92 | 595,200 | -0.32(-0.11%) |
Jan 21, 2021 | 293.92 | 305.70 | 293.50 | 300.24 | 662,834 | +4.84(+1.64%) |
Jan 20, 2021 | 294.65 | 296.86 | 290.70 | 295.40 | 634,591 | +2.23(+0.76%) |
Jan 19, 2021 | 305.01 | 310.49 | 291.19 | 293.17 | 874,065 | -8.68(-2.88%) |
Jan 15, 2021 | 300.16 | 305.95 | 298.51 | 301.85 | 1,110,100 | +0.06(+0.02%) |
Jan 14, 2021 | 296.62 | 305.20 | 294.79 | 301.79 | 791,915 | +7.78(+2.65%) |
Jan 13, 2021 | 294.40 | 295.05 | 292.20 | 294.01 | 498,530 | -0.21(-0.07%) |
Jan 12, 2021 | 291.38 | 294.82 | 288.96 | 294.22 | 550,066 | +4.04(+1.39%) |
Jan 11, 2021 | 290.36 | 294.74 | 288.18 | 290.18 | 605,964 | -4.08(-1.39%) |
Jan 08, 2021 | 292.74 | 297.59 | 290.73 | 294.26 | 692,500 | +1.84(+0.63%) |
Jan 07, 2021 | 292.58 | 295.63 | 289.00 | 292.42 | 686,192 | +1.23(+0.42%) |
Jan 06, 2021 | 282.64 | 292.60 | 281.00 | 291.19 | 770,663 | +10.83(+3.86%) |
Jan 05, 2021 | 282.00 | 284.57 | 277.85 | 280.36 | 754,354 | -2.11(-0.75%) |
Jan 04, 2021 | 287.16 | 289.65 | 280.09 | 282.47 | 1,008,536 | -4.69(-1.63%) |
Dec 31, 2020 | 287.16 | 287.16 | 287.16 | 778,365 | +4.18(+1.48%) | |
Dec 30, 2020 | 276.19 | 284.84 | 276.19 | 282.98 | 778,365 | +5.64(+2.03%) |
Dec 29, 2020 | 279.90 | 282.42 | 275.21 | 277.34 | 593,306 | -0.83(-0.30%) |
Dec 28, 2020 | 266.61 | 279.43 | 265.05 | 278.17 | 1,038,966 | +13.53(+5.11%) |
Dec 24, 2020 | 267.33 | 268.39 | 263.93 | 264.64 | 271,000 | -3.82(-1.42%) |
Dec 23, 2020 | 267.75 | 272.53 | 267.40 | 268.46 | 578,534 | +3.37(+1.27%) |
Dec 22, 2020 | 268.11 | 269.65 | 262.86 | 265.09 | 587,185 | -3.05(-1.14%) |
Dec 21, 2020 | 260.78 | 269.37 | 258.00 | 268.14 | 756,378 | -0.29(-0.11%) |
Dec 18, 2020 | 272.01 | 273.69 | 266.56 | 268.43 | 2,629,400 | -4.35(-1.59%) |
Dec 17, 2020 | 271.00 | 273.65 | 268.19 | 272.78 | 755,549 | +2.86(+1.06%) |
Dec 16, 2020 | 268.44 | 271.37 | 265.75 | 269.92 | 776,244 | +2.37(+0.89%) |
Dec 15, 2020 | 268.70 | 268.93 | 261.43 | 267.55 | 563,643 | +1.76(+0.66%) |
Dec 14, 2020 | 269.08 | 272.00 | 265.08 | 265.79 | 795,207 | +0.40(+0.15%) |
Dec 11, 2020 | 269.96 | 269.96 | 263.17 | 265.39 | 1,053,900 | -6.74(-2.48%) |
Dec 10, 2020 | 274.00 | 274.81 | 271.08 | 272.13 | 562,186 | -3.53(-1.28%) |
Dec 09, 2020 | 271.75 | 277.04 | 270.24 | 275.66 | 921,109 | +3.66(+1.35%) |
Dec 08, 2020 | 270.57 | 273.91 | 267.67 | 272.00 | 961,129 | -1.26(-0.46%) |
Dec 07, 2020 | 278.10 | 278.17 | 269.64 | 273.26 | 1,271,636 | -6.28(-2.25%) |
Dec 04, 2020 | 280.25 | 289.90 | 276.56 | 279.54 | 2,707,400 | -9.99(-3.45%) |
Dec 03, 2020 | 283.95 | 293.52 | 282.44 | 289.53 | 2,027,265 | +7.53(+2.67%) |
Dec 02, 2020 | 276.02 | 283.00 | 273.00 | 282.00 | 1,005,398 | +2.47(+0.88%) |