Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 323.45 | 324.65 | 317.94 | 320.84 | 1,735,803 | -1.16(-0.36%) |
Feb 25, 2021 | 322.92 | 327.05 | 320.94 | 322.00 | 2,652,849 | -1.21(-0.37%) |
Feb 24, 2021 | 317.57 | 323.59 | 314.03 | 323.21 | 1,707,143 | +6.44(+2.03%) |
Feb 23, 2021 | 322.42 | 323.32 | 314.71 | 316.77 | 2,321,620 | -7.15(-2.21%) |
Feb 22, 2021 | 329.70 | 329.70 | 322.27 | 323.92 | 1,586,678 | -5.78(-1.75%) |
Feb 19, 2021 | 329.59 | 332.31 | 328.96 | 329.70 | 1,287,915 | +0.76(+0.23%) |
Feb 18, 2021 | 327.61 | 331.45 | 327.61 | 328.94 | 1,188,376 | -0.46(-0.14%) |
Feb 17, 2021 | 325.93 | 329.56 | 325.21 | 329.40 | 1,383,861 | +0.58(+0.18%) |
Feb 16, 2021 | 330.88 | 332.38 | 327.04 | 328.82 | 2,346,054 | -1.09(-0.33%) |
Feb 12, 2021 | 328.18 | 330.97 | 327.76 | 329.90 | 2,092,438 | +0.06(+0.02%) |
Feb 11, 2021 | 324.95 | 330.25 | 323.64 | 329.85 | 1,674,539 | +6.21(+1.92%) |
Feb 10, 2021 | 325.55 | 327.38 | 321.34 | 323.64 | 1,862,777 | +0.59(+0.18%) |
Feb 09, 2021 | 320.72 | 328.95 | 317.49 | 323.04 | 3,245,918 | +6.75(+2.14%) |
Feb 08, 2021 | 316.40 | 317.12 | 313.86 | 316.29 | 1,286,304 | +1.38(+0.44%) |
Feb 05, 2021 | 319.70 | 323.11 | 314.38 | 314.91 | 2,215,498 | -4.31(-1.35%) |
Feb 04, 2021 | 315.56 | 319.23 | 315.13 | 319.21 | 1,206,382 | +4.08(+1.30%) |
Feb 03, 2021 | 320.72 | 320.72 | 315.06 | 315.13 | 1,754,429 | -5.69(-1.77%) |
Feb 02, 2021 | 315.11 | 322.81 | 314.97 | 320.82 | 2,466,342 | +8.03(+2.57%) |
Feb 01, 2021 | 310.76 | 313.81 | 308.26 | 312.79 | 1,825,991 | +4.70(+1.53%) |
Jan 29, 2021 | 304.56 | 311.15 | 303.10 | 308.09 | 2,813,617 | -1.91(-0.62%) |
Jan 28, 2021 | 300.15 | 314.57 | 298.44 | 310.00 | 2,800,769 | +12.31(+4.14%) |
Jan 27, 2021 | 313.61 | 318.44 | 294.97 | 297.69 | 3,163,884 | -12.35(-3.98%) |
Jan 26, 2021 | 306.50 | 312.01 | 304.47 | 310.04 | 1,522,336 | +3.97(+1.30%) |
Jan 25, 2021 | 307.15 | 309.27 | 302.94 | 306.07 | 1,495,857 | -0.20(-0.07%) |
Jan 22, 2021 | 307.86 | 311.60 | 306.20 | 306.28 | 1,563,052 | -2.51(-0.81%) |
Jan 21, 2021 | 311.11 | 313.91 | 307.68 | 308.79 | 1,669,160 | -4.10(-1.31%) |
Jan 20, 2021 | 308.75 | 315.33 | 306.15 | 312.89 | 2,880,537 | +8.55(+2.81%) |
Jan 19, 2021 | 298.85 | 305.29 | 298.08 | 304.33 | 2,288,378 | +6.99(+2.35%) |
Jan 15, 2021 | 297.78 | 299.07 | 295.00 | 297.35 | 2,779,971 | -0.22(-0.07%) |
Jan 14, 2021 | 304.15 | 307.50 | 296.42 | 297.57 | 1,965,660 | -5.70(-1.88%) |
Jan 13, 2021 | 305.75 | 306.65 | 302.61 | 303.27 | 1,992,908 | -3.70(-1.21%) |
Jan 12, 2021 | 310.76 | 310.76 | 304.45 | 306.98 | 2,337,215 | -3.25(-1.05%) |
Jan 11, 2021 | 315.63 | 316.30 | 309.73 | 310.22 | 1,590,275 | -7.44(-2.34%) |
Jan 08, 2021 | 321.89 | 321.89 | 313.62 | 317.66 | 1,537,020 | -2.16(-0.67%) |
Jan 07, 2021 | 320.16 | 324.09 | 317.21 | 319.82 | 1,910,426 | +0.20(+0.06%) |
Jan 06, 2021 | 317.86 | 321.19 | 315.04 | 319.61 | 1,685,703 | +0.40(+0.12%) |
Jan 05, 2021 | 322.45 | 325.24 | 315.95 | 319.21 | 2,071,011 | -4.67(-1.44%) |
Jan 04, 2021 | 322.38 | 327.26 | 321.21 | 323.88 | 3,324,509 | +4.39(+1.38%) |
Dec 31, 2020 | 319.49 | 319.49 | 319.49 | 1,378,763 | +4.96(+1.58%) | |
Dec 30, 2020 | 313.64 | 315.17 | 311.74 | 314.53 | 1,378,763 | +2.08(+0.67%) |
Dec 29, 2020 | 311.48 | 313.83 | 310.80 | 312.45 | 1,089,271 | +3.35(+1.08%) |
Dec 28, 2020 | 309.96 | 310.05 | 305.53 | 309.10 | 1,060,274 | +1.42(+0.46%) |
Dec 24, 2020 | 304.42 | 308.03 | 304.42 | 307.68 | 505,000 | +2.87(+0.94%) |
Dec 23, 2020 | 311.00 | 312.53 | 304.74 | 304.81 | 1,077,861 | -5.15(-1.66%) |
Dec 22, 2020 | 309.59 | 311.25 | 306.07 | 309.96 | 1,674,618 | -0.63(-0.20%) |
Dec 21, 2020 | 309.74 | 310.92 | 302.92 | 310.59 | 2,275,370 | -2.84(-0.91%) |
Dec 18, 2020 | 312.22 | 314.33 | 310.19 | 313.43 | 3,067,352 | +1.40(+0.45%) |
Dec 17, 2020 | 313.81 | 313.81 | 307.53 | 312.03 | 3,109,032 | +0.19(+0.06%) |
Dec 16, 2020 | 316.35 | 316.35 | 310.75 | 311.85 | 1,861,363 | -2.89(-0.92%) |
Dec 15, 2020 | 315.66 | 317.49 | 314.17 | 314.73 | 1,242,544 | +0.16(+0.05%) |
Dec 14, 2020 | 318.22 | 319.54 | 314.18 | 314.58 | 1,715,110 | -1.11(-0.35%) |
Dec 11, 2020 | 315.76 | 319.78 | 314.17 | 315.69 | 1,470,242 | -0.98(-0.31%) |
Dec 10, 2020 | 318.03 | 319.92 | 314.74 | 316.67 | 1,517,830 | -1.41(-0.44%) |
Dec 09, 2020 | 324.85 | 325.73 | 314.79 | 318.08 | 2,058,149 | -6.24(-1.92%) |
Dec 08, 2020 | 325.87 | 327.46 | 323.76 | 324.32 | 1,684,633 | -2.47(-0.76%) |
Dec 07, 2020 | 328.72 | 330.62 | 323.49 | 326.79 | 1,740,346 | -3.12(-0.95%) |
Dec 04, 2020 | 321.50 | 329.95 | 319.79 | 329.90 | 3,148,226 | +12.48(+3.93%) |
Dec 03, 2020 | 321.07 | 325.19 | 316.50 | 317.43 | 1,796,005 | -6.48(-2.00%) |
Dec 02, 2020 | 329.10 | 329.16 | 321.47 | 323.91 | 1,762,620 | -1.01(-0.31%) |