Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 439.41 | 445.98 | 432.06 | 439.41 | 1,457,500 | -6.45(-1.45%) |
Feb 25, 2021 | 460.81 | 461.76 | 437.16 | 445.86 | 1,294,010 | -15.19(-3.29%) |
Feb 24, 2021 | 462.00 | 466.04 | 448.08 | 461.05 | 1,135,719 | -3.49(-0.75%) |
Feb 23, 2021 | 463.13 | 469.61 | 450.16 | 464.54 | 1,317,085 | -6.02(-1.28%) |
Feb 22, 2021 | 477.81 | 482.84 | 468.48 | 470.56 | 995,336 | -15.70(-3.23%) |
Feb 19, 2021 | 488.18 | 494.00 | 479.55 | 486.26 | 936,000 | +0.47(+0.10%) |
Feb 18, 2021 | 486.75 | 490.05 | 475.60 | 485.79 | 921,163 | -8.45(-1.71%) |
Feb 17, 2021 | 485.86 | 496.96 | 481.50 | 494.24 | 921,598 | +1.69(+0.34%) |
Feb 16, 2021 | 506.40 | 508.38 | 487.34 | 492.55 | 1,512,867 | -12.21(-2.42%) |
Feb 12, 2021 | 453.31 | 555.77 | 452.33 | 504.76 | 3,378,300 | +53.54(+11.87%) |
Feb 11, 2021 | 454.13 | 456.66 | 445.51 | 451.22 | 900,938 | +1.22(+0.27%) |
Feb 10, 2021 | 450.97 | 460.52 | 448.41 | 450.00 | 1,014,149 | -3.00(-0.66%) |
Feb 09, 2021 | 450.00 | 453.80 | 442.09 | 453.00 | 917,062 | +1.94(+0.43%) |
Feb 08, 2021 | 432.44 | 451.36 | 431.02 | 451.06 | 1,128,858 | +22.15(+5.16%) |
Feb 05, 2021 | 431.90 | 432.48 | 422.55 | 428.91 | 792,100 | +0.27(+0.06%) |
Feb 04, 2021 | 425.39 | 432.00 | 419.30 | 428.64 | 782,675 | +8.44(+2.01%) |
Feb 03, 2021 | 440.14 | 440.50 | 419.70 | 420.20 | 961,219 | -20.05(-4.55%) |
Feb 02, 2021 | 444.84 | 453.00 | 432.44 | 440.25 | 928,752 | -3.13(-0.71%) |
Feb 01, 2021 | 427.14 | 450.26 | 427.14 | 443.38 | 1,129,585 | +16.94(+3.97%) |
Jan 29, 2021 | 435.01 | 439.22 | 425.72 | 426.44 | 1,369,600 | -11.78(-2.69%) |
Jan 28, 2021 | 433.94 | 453.68 | 432.96 | 438.22 | 1,500,720 | +6.14(+1.42%) |
Jan 27, 2021 | 413.21 | 434.94 | 406.84 | 432.08 | 2,227,990 | +11.53(+2.74%) |
Jan 26, 2021 | 418.95 | 425.92 | 416.29 | 420.55 | 1,127,973 | -0.45(-0.11%) |
Jan 25, 2021 | 407.02 | 425.71 | 406.69 | 421.00 | 1,700,241 | +14.75(+3.63%) |
Jan 22, 2021 | 400.66 | 408.81 | 398.25 | 406.25 | 803,500 | +1.38(+0.34%) |
Jan 21, 2021 | 403.00 | 407.13 | 395.00 | 404.87 | 1,069,209 | +1.33(+0.33%) |
Jan 20, 2021 | 389.95 | 404.07 | 389.95 | 403.54 | 1,379,857 | +13.33(+3.42%) |
Jan 19, 2021 | 382.48 | 390.83 | 379.97 | 390.21 | 1,141,967 | +13.86(+3.68%) |
Jan 15, 2021 | 371.24 | 396.00 | 370.03 | 376.35 | 1,873,400 | +5.31(+1.43%) |
Jan 14, 2021 | 364.02 | 372.30 | 362.02 | 371.04 | 860,304 | +9.04(+2.50%) |
Jan 13, 2021 | 361.87 | 363.30 | 359.32 | 362.00 | 1,430,186 | +0.72(+0.20%) |
Jan 12, 2021 | 370.85 | 372.75 | 359.02 | 361.28 | 1,270,437 | -11.20(-3.01%) |
Jan 11, 2021 | 379.65 | 382.50 | 356.00 | 372.48 | 1,933,175 | -7.13(-1.88%) |
Jan 08, 2021 | 384.57 | 387.15 | 375.00 | 379.61 | 1,057,800 | -2.80(-0.73%) |
Jan 07, 2021 | 376.68 | 384.27 | 376.65 | 382.41 | 803,733 | +5.86(+1.56%) |
Jan 06, 2021 | 367.43 | 380.57 | 365.00 | 376.55 | 999,727 | +1.65(+0.44%) |
Jan 05, 2021 | 365.27 | 374.92 | 363.77 | 374.90 | 822,087 | +7.14(+1.94%) |
Jan 04, 2021 | 370.84 | 374.50 | 361.39 | 367.76 | 970,107 | -2.24(-0.61%) |
Dec 31, 2020 | 370.00 | 370.00 | 370.00 | 580,281 | +5.91(+1.62%) | |
Dec 30, 2020 | 368.22 | 370.33 | 360.76 | 364.09 | 580,281 | -2.02(-0.55%) |
Dec 29, 2020 | 371.08 | 372.81 | 363.11 | 366.11 | 452,080 | -0.67(-0.18%) |
Dec 28, 2020 | 372.73 | 373.20 | 365.84 | 366.78 | 539,367 | -0.51(-0.14%) |
Dec 24, 2020 | 363.45 | 369.06 | 362.01 | 367.29 | 269,200 | +0.77(+0.21%) |
Dec 23, 2020 | 370.01 | 374.18 | 366.06 | 366.52 | 747,469 | -4.44(-1.20%) |
Dec 22, 2020 | 368.08 | 378.33 | 365.79 | 370.96 | 1,184,268 | +8.33(+2.30%) |
Dec 21, 2020 | 360.70 | 364.35 | 356.90 | 362.63 | 1,073,062 | -3.43(-0.94%) |
Dec 18, 2020 | 365.28 | 366.69 | 359.95 | 366.06 | 1,922,700 | +4.76(+1.32%) |
Dec 17, 2020 | 358.44 | 361.91 | 356.27 | 361.30 | 1,349,817 | +7.98(+2.26%) |
Dec 16, 2020 | 353.49 | 354.59 | 350.04 | 353.32 | 759,019 | +0.70(+0.20%) |
Dec 15, 2020 | 348.84 | 353.15 | 346.78 | 352.62 | 945,253 | +5.51(+1.59%) |
Dec 14, 2020 | 345.00 | 351.32 | 344.20 | 347.11 | 992,453 | +5.10(+1.49%) |
Dec 11, 2020 | 341.88 | 345.28 | 338.97 | 342.01 | 798,400 | -1.70(-0.49%) |
Dec 10, 2020 | 338.15 | 348.93 | 336.55 | 343.71 | 784,752 | +5.95(+1.76%) |
Dec 09, 2020 | 343.26 | 346.56 | 336.00 | 337.76 | 1,423,574 | -4.96(-1.45%) |
Dec 08, 2020 | 341.19 | 343.40 | 335.68 | 342.72 | 958,580 | -0.10(-0.03%) |
Dec 07, 2020 | 348.03 | 350.90 | 341.55 | 342.82 | 952,543 | -7.84(-2.24%) |
Dec 04, 2020 | 345.07 | 350.99 | 343.40 | 350.66 | 1,172,900 | +4.66(+1.35%) |
Dec 03, 2020 | 341.01 | 346.60 | 337.02 | 346.00 | 1,720,389 | +5.18(+1.52%) |
Dec 02, 2020 | 334.35 | 341.62 | 332.30 | 340.82 | 1,487,627 | +6.48(+1.94%) |