Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 610.01 | 625.57 | 606.38 | 614.28 | 1,032,857 | +9.45(+1.56%) |
Feb 25, 2021 | 603.54 | 610.56 | 591.25 | 604.84 | 1,443,075 | -0.60(-0.10%) |
Feb 24, 2021 | 624.18 | 626.05 | 604.04 | 605.43 | 1,135,700 | -18.78(-3.01%) |
Feb 23, 2021 | 626.30 | 632.24 | 619.84 | 624.21 | 919,592 | -5.35(-0.85%) |
Feb 22, 2021 | 639.33 | 639.33 | 624.67 | 629.57 | 859,214 | -12.15(-1.89%) |
Feb 19, 2021 | 655.40 | 660.73 | 636.09 | 641.72 | 770,833 | -5.04(-0.78%) |
Feb 18, 2021 | 653.70 | 653.70 | 643.98 | 646.75 | 1,022,705 | -8.37(-1.28%) |
Feb 17, 2021 | 648.96 | 660.68 | 645.89 | 655.12 | 595,372 | +5.98(+0.92%) |
Feb 16, 2021 | 682.68 | 683.02 | 645.73 | 649.14 | 654,210 | -20.49(-3.06%) |
Feb 12, 2021 | 670.97 | 683.18 | 660.40 | 669.63 | 677,023 | -7.44(-1.10%) |
Feb 11, 2021 | 706.84 | 715.68 | 670.85 | 677.07 | 846,479 | -31.42(-4.43%) |
Feb 10, 2021 | 714.09 | 715.58 | 705.88 | 708.49 | 493,778 | +0.50(+0.07%) |
Feb 09, 2021 | 708.89 | 712.51 | 700.55 | 707.99 | 317,747 | +2.89(+0.41%) |
Feb 08, 2021 | 708.51 | 711.84 | 697.32 | 705.10 | 393,961 | -6.49(-0.91%) |
Feb 05, 2021 | 706.72 | 713.48 | 699.01 | 711.59 | 400,892 | +6.96(+0.99%) |
Feb 04, 2021 | 717.00 | 717.00 | 700.01 | 704.63 | 446,355 | -7.53(-1.06%) |
Feb 03, 2021 | 720.85 | 722.64 | 703.67 | 712.16 | 339,304 | -12.90(-1.78%) |
Feb 02, 2021 | 717.06 | 726.74 | 715.36 | 725.06 | 610,397 | +11.18(+1.57%) |
Feb 01, 2021 | 696.19 | 716.56 | 690.09 | 713.88 | 364,423 | +15.81(+2.26%) |
Jan 29, 2021 | 688.23 | 703.30 | 685.24 | 698.07 | 517,281 | +1.63(+0.23%) |
Jan 28, 2021 | 684.07 | 705.12 | 683.12 | 696.44 | 477,103 | +6.16(+0.89%) |
Jan 27, 2021 | 695.58 | 695.58 | 688.68 | 690.28 | 522,262 | -3.34(-0.48%) |
Jan 26, 2021 | 680.45 | 694.34 | 678.82 | 693.62 | 392,164 | +11.40(+1.67%) |
Jan 25, 2021 | 687.23 | 687.60 | 678.63 | 682.23 | 334,665 | +1.89(+0.28%) |
Jan 22, 2021 | 679.41 | 687.67 | 679.41 | 680.34 | 513,889 | +1.19(+0.18%) |
Jan 21, 2021 | 686.05 | 687.80 | 676.19 | 679.15 | 337,429 | -7.40(-1.08%) |
Jan 20, 2021 | 677.57 | 692.95 | 674.53 | 686.55 | 483,501 | +10.77(+1.59%) |
Jan 19, 2021 | 676.25 | 682.07 | 671.36 | 675.77 | 592,010 | +8.08(+1.21%) |
Jan 15, 2021 | 651.83 | 669.68 | 651.63 | 667.70 | 582,895 | +17.07(+2.62%) |
Jan 14, 2021 | 650.05 | 653.66 | 646.18 | 650.63 | 561,879 | -0.42(-0.07%) |
Jan 13, 2021 | 642.88 | 652.43 | 640.35 | 651.05 | 482,649 | +12.82(+2.01%) |
Jan 12, 2021 | 642.76 | 643.17 | 623.32 | 638.23 | 436,990 | -5.53(-0.86%) |
Jan 11, 2021 | 657.54 | 660.33 | 642.26 | 643.76 | 533,101 | -9.50(-1.45%) |
Jan 08, 2021 | 647.46 | 659.10 | 645.05 | 653.26 | 661,653 | +12.73(+1.99%) |
Jan 07, 2021 | 635.11 | 645.52 | 632.38 | 640.54 | 739,914 | +9.44(+1.50%) |
Jan 06, 2021 | 646.23 | 647.67 | 626.27 | 631.09 | 602,685 | -21.30(-3.27%) |
Jan 05, 2021 | 658.49 | 659.30 | 651.16 | 652.39 | 501,993 | -0.96(-0.15%) |
Jan 04, 2021 | 677.68 | 678.53 | 652.48 | 653.36 | 601,083 | -20.40(-3.03%) |
Dec 31, 2020 | 673.75 | 673.75 | 673.75 | 369,216 | +13.00(+1.97%) | |
Dec 30, 2020 | 671.30 | 675.16 | 658.73 | 660.75 | 369,216 | -7.91(-1.18%) |
Dec 29, 2020 | 674.53 | 675.69 | 665.57 | 668.66 | 244,699 | -1.04(-0.15%) |
Dec 28, 2020 | 667.78 | 670.52 | 663.51 | 669.70 | 281,210 | +3.72(+0.56%) |
Dec 24, 2020 | 667.87 | 671.16 | 662.83 | 665.98 | 103,138 | +2.70(+0.41%) |
Dec 23, 2020 | 674.45 | 678.53 | 663.28 | 663.28 | 362,901 | -9.77(-1.45%) |
Dec 22, 2020 | 660.38 | 673.67 | 658.57 | 673.05 | 393,720 | +8.53(+1.28%) |
Dec 21, 2020 | 661.63 | 666.40 | 657.62 | 664.53 | 547,244 | -5.03(-0.75%) |
Dec 18, 2020 | 673.39 | 673.39 | 664.27 | 669.55 | 913,616 | -2.84(-0.42%) |
Dec 17, 2020 | 656.95 | 677.10 | 656.43 | 672.39 | 599,377 | +21.27(+3.27%) |
Dec 16, 2020 | 659.89 | 662.75 | 648.05 | 651.12 | 401,807 | -5.14(-0.78%) |
Dec 15, 2020 | 657.09 | 658.76 | 648.54 | 656.26 | 448,510 | +5.29(+0.81%) |
Dec 14, 2020 | 649.98 | 660.14 | 648.11 | 650.97 | 481,189 | +1.10(+0.17%) |
Dec 11, 2020 | 646.66 | 650.65 | 633.87 | 649.87 | 482,195 | +1.76(+0.27%) |
Dec 10, 2020 | 637.76 | 650.23 | 637.76 | 648.10 | 444,930 | +8.10(+1.27%) |
Dec 09, 2020 | 663.12 | 664.05 | 637.58 | 640.00 | 632,729 | -15.92(-2.43%) |
Dec 08, 2020 | 665.09 | 666.42 | 652.95 | 655.92 | 481,424 | -2.14(-0.33%) |
Dec 07, 2020 | 674.49 | 677.13 | 655.07 | 658.07 | 722,435 | -10.17(-1.52%) |
Dec 04, 2020 | 653.68 | 672.60 | 651.40 | 668.23 | 670,769 | +14.79(+2.26%) |
Dec 03, 2020 | 662.01 | 662.01 | 650.73 | 653.44 | 709,287 | +1.91(+0.29%) |
Dec 02, 2020 | 669.81 | 672.57 | 649.19 | 651.53 | 585,299 | -20.72(-3.08%) |