Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 278.00 | 295.77 | 265.00 | 283.50 | 3,312,200 | +19.84(+7.52%) |
Feb 25, 2021 | 281.89 | 290.17 | 259.32 | 263.66 | 1,617,356 | -21.28(-7.47%) |
Feb 24, 2021 | 283.10 | 286.42 | 268.46 | 284.94 | 1,108,362 | +4.67(+1.67%) |
Feb 23, 2021 | 270.27 | 283.49 | 253.00 | 280.27 | 1,694,382 | -1.67(-0.59%) |
Feb 22, 2021 | 303.15 | 306.38 | 280.00 | 281.94 | 1,401,410 | -26.80(-8.68%) |
Feb 19, 2021 | 295.73 | 314.56 | 295.73 | 308.74 | 1,429,500 | +13.34(+4.52%) |
Feb 18, 2021 | 292.50 | 300.83 | 288.00 | 295.40 | 829,169 | -0.21(-0.07%) |
Feb 17, 2021 | 291.98 | 298.32 | 286.15 | 295.61 | 980,762 | -0.64(-0.22%) |
Feb 16, 2021 | 300.79 | 310.80 | 293.05 | 296.25 | 1,010,577 | +0.20(+0.07%) |
Feb 12, 2021 | 294.28 | 304.48 | 289.94 | 296.05 | 901,700 | +1.71(+0.58%) |
Feb 11, 2021 | 300.00 | 300.79 | 291.40 | 294.34 | 801,316 | -3.59(-1.20%) |
Feb 10, 2021 | 295.70 | 300.59 | 286.33 | 297.93 | 945,057 | +5.02(+1.71%) |
Feb 09, 2021 | 291.33 | 299.87 | 282.52 | 292.91 | 1,046,610 | +4.75(+1.65%) |
Feb 08, 2021 | 288.90 | 294.53 | 283.12 | 288.16 | 969,602 | +0.01(+0.00%) |
Feb 05, 2021 | 288.00 | 292.40 | 279.75 | 288.15 | 936,800 | +3.62(+1.27%) |
Feb 04, 2021 | 287.03 | 291.06 | 278.51 | 284.53 | 1,113,222 | +0.72(+0.25%) |
Feb 03, 2021 | 281.57 | 289.17 | 273.00 | 283.81 | 1,063,303 | +3.16(+1.13%) |
Feb 02, 2021 | 270.00 | 287.66 | 266.48 | 280.65 | 1,655,865 | +16.41(+6.21%) |
Feb 01, 2021 | 265.33 | 270.00 | 255.16 | 264.24 | 1,440,603 | +3.05(+1.17%) |
Jan 29, 2021 | 254.00 | 265.46 | 246.55 | 261.19 | 1,794,900 | +5.18(+2.02%) |
Jan 28, 2021 | 246.61 | 267.80 | 246.00 | 256.01 | 2,566,335 | +16.70(+6.98%) |
Jan 27, 2021 | 257.31 | 258.50 | 235.13 | 239.31 | 3,479,063 | -22.02(-8.43%) |
Jan 26, 2021 | 273.50 | 278.80 | 260.80 | 261.33 | 1,152,069 | -11.48(-4.21%) |
Jan 25, 2021 | 278.23 | 284.92 | 262.69 | 272.81 | 1,366,282 | -0.66(-0.24%) |
Jan 22, 2021 | 272.72 | 276.87 | 268.21 | 273.47 | 981,500 | +0.92(+0.34%) |
Jan 21, 2021 | 271.00 | 276.81 | 267.02 | 272.55 | 1,000,586 | +2.67(+0.99%) |
Jan 20, 2021 | 276.75 | 278.40 | 267.54 | 269.88 | 1,144,434 | -5.12(-1.86%) |
Jan 19, 2021 | 290.00 | 290.13 | 273.66 | 275.00 | 1,568,070 | -12.57(-4.37%) |
Jan 15, 2021 | 293.50 | 295.50 | 282.01 | 287.57 | 2,168,600 | -9.26(-3.12%) |
Jan 14, 2021 | 291.53 | 302.46 | 289.15 | 296.83 | 1,911,947 | +7.40(+2.56%) |
Jan 13, 2021 | 288.40 | 295.13 | 286.64 | 289.43 | 1,338,552 | +0.99(+0.34%) |
Jan 12, 2021 | 277.05 | 292.44 | 276.39 | 288.44 | 1,989,489 | +14.31(+5.22%) |
Jan 11, 2021 | 274.49 | 279.50 | 265.71 | 274.13 | 932,441 | -4.31(-1.55%) |
Jan 08, 2021 | 273.00 | 279.60 | 266.02 | 278.44 | 1,543,400 | +8.28(+3.06%) |
Jan 07, 2021 | 256.32 | 276.45 | 256.21 | 270.16 | 2,050,454 | +19.33(+7.71%) |
Jan 06, 2021 | 250.51 | 257.00 | 243.04 | 250.83 | 1,397,256 | -4.75(-1.86%) |
Jan 05, 2021 | 240.00 | 255.94 | 237.25 | 255.58 | 1,610,594 | +19.31(+8.17%) |
Jan 04, 2021 | 243.62 | 243.62 | 229.26 | 236.27 | 2,250,203 | -3.27(-1.37%) |
Dec 31, 2020 | 239.54 | 239.54 | 239.54 | 896,496 | -10.80(-4.31%) | |
Dec 30, 2020 | 250.25 | 256.01 | 248.59 | 250.34 | 896,496 | -0.17(-0.07%) |
Dec 29, 2020 | 253.00 | 253.05 | 241.55 | 250.51 | 1,425,299 | -0.98(-0.39%) |
Dec 28, 2020 | 273.42 | 274.55 | 245.33 | 251.49 | 2,332,390 | -23.22(-8.45%) |
Dec 24, 2020 | 272.44 | 279.00 | 270.26 | 274.71 | 564,100 | +4.71(+1.74%) |
Dec 23, 2020 | 292.76 | 292.76 | 265.80 | 270.00 | 1,860,893 | -21.52(-7.38%) |
Dec 22, 2020 | 280.00 | 292.08 | 278.90 | 291.52 | 1,593,629 | +12.92(+4.64%) |
Dec 21, 2020 | 262.33 | 278.83 | 261.25 | 278.60 | 1,316,230 | +12.36(+4.64%) |
Dec 18, 2020 | 272.50 | 273.00 | 262.32 | 266.24 | 1,571,600 | -5.75(-2.11%) |
Dec 17, 2020 | 266.00 | 277.01 | 260.69 | 271.99 | 2,110,049 | +11.03(+4.23%) |
Dec 16, 2020 | 259.78 | 261.78 | 249.00 | 260.96 | 1,396,159 | +4.92(+1.92%) |
Dec 15, 2020 | 260.00 | 268.97 | 254.32 | 256.04 | 1,773,392 | +5.07(+2.02%) |
Dec 14, 2020 | 258.26 | 262.37 | 247.60 | 250.97 | 1,149,596 | -7.29(-2.82%) |
Dec 11, 2020 | 260.00 | 264.79 | 256.00 | 258.26 | 977,200 | -2.21(-0.85%) |
Dec 10, 2020 | 252.76 | 262.08 | 251.75 | 260.47 | 839,405 | +4.97(+1.95%) |
Dec 09, 2020 | 262.80 | 267.47 | 249.60 | 255.50 | 1,182,792 | -5.84(-2.23%) |
Dec 08, 2020 | 259.38 | 263.12 | 254.62 | 261.34 | 1,271,059 | +2.46(+0.95%) |
Dec 07, 2020 | 241.34 | 259.81 | 241.34 | 258.88 | 2,328,266 | +15.79(+6.50%) |
Dec 04, 2020 | 232.06 | 243.17 | 228.94 | 243.09 | 2,200,100 | +15.17(+6.66%) |
Dec 03, 2020 | 227.51 | 232.50 | 224.02 | 227.92 | 1,261,029 | +2.47(+1.10%) |
Dec 02, 2020 | 229.23 | 238.78 | 223.48 | 225.45 | 3,183,573 | -25.68(-10.23%) |