Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 326.72 | 335.75 | 324.64 | 333.70 | 1,392,050 | +7.23(+2.22%) |
Feb 25, 2021 | 327.43 | 331.46 | 318.98 | 326.47 | 2,729,186 | -24.64(-7.02%) |
Feb 24, 2021 | 353.77 | 354.85 | 346.70 | 351.12 | 647,766 | -2.07(-0.59%) |
Feb 23, 2021 | 349.02 | 355.39 | 345.12 | 353.19 | 663,521 | +1.52(+0.43%) |
Feb 22, 2021 | 357.29 | 358.24 | 347.84 | 351.66 | 798,042 | -6.07(-1.70%) |
Feb 19, 2021 | 364.11 | 364.26 | 357.29 | 357.73 | 520,331 | -5.47(-1.51%) |
Feb 18, 2021 | 361.79 | 364.90 | 360.62 | 363.20 | 314,481 | +0.63(+0.17%) |
Feb 17, 2021 | 363.16 | 363.16 | 356.97 | 362.57 | 554,782 | -1.38(-0.38%) |
Feb 16, 2021 | 371.90 | 373.14 | 363.72 | 363.95 | 487,165 | -6.98(-1.88%) |
Feb 12, 2021 | 370.84 | 373.71 | 368.18 | 370.93 | 368,728 | -0.03(-0.01%) |
Feb 11, 2021 | 369.10 | 371.68 | 366.91 | 370.96 | 479,836 | +3.02(+0.82%) |
Feb 10, 2021 | 369.83 | 372.20 | 367.00 | 367.94 | 483,632 | -0.87(-0.24%) |
Feb 09, 2021 | 366.24 | 370.10 | 365.03 | 368.81 | 415,066 | +2.79(+0.76%) |
Feb 08, 2021 | 361.42 | 366.43 | 360.67 | 366.01 | 460,533 | +2.72(+0.75%) |
Feb 05, 2021 | 360.24 | 367.98 | 359.69 | 363.29 | 538,503 | +4.07(+1.13%) |
Feb 04, 2021 | 359.95 | 360.62 | 357.29 | 359.21 | 473,978 | -0.32(-0.09%) |
Feb 03, 2021 | 362.76 | 365.81 | 358.25 | 359.53 | 514,511 | -3.75(-1.03%) |
Feb 02, 2021 | 360.75 | 368.72 | 359.83 | 363.28 | 477,863 | +5.59(+1.56%) |
Feb 01, 2021 | 356.32 | 362.09 | 354.64 | 357.69 | 489,794 | +0.63(+0.18%) |
Jan 29, 2021 | 357.61 | 363.05 | 356.05 | 357.06 | 525,731 | -0.81(-0.23%) |
Jan 28, 2021 | 364.26 | 364.26 | 352.95 | 357.87 | 792,491 | -5.11(-1.41%) |
Jan 27, 2021 | 362.94 | 366.92 | 357.33 | 362.98 | 660,095 | -1.86(-0.51%) |
Jan 26, 2021 | 364.51 | 366.91 | 360.18 | 364.84 | 603,854 | +0.34(+0.09%) |
Jan 25, 2021 | 367.15 | 369.81 | 362.73 | 364.50 | 440,503 | -1.81(-0.49%) |
Jan 22, 2021 | 367.47 | 367.47 | 361.97 | 366.31 | 354,398 | -0.72(-0.20%) |
Jan 21, 2021 | 364.99 | 368.59 | 362.10 | 367.03 | 519,859 | +2.04(+0.56%) |
Jan 20, 2021 | 359.69 | 365.21 | 357.29 | 364.99 | 427,864 | +6.12(+1.70%) |
Jan 19, 2021 | 363.93 | 365.58 | 358.81 | 358.88 | 528,550 | -2.49(-0.69%) |
Jan 15, 2021 | 360.95 | 363.29 | 357.62 | 361.36 | 513,789 | +1.38(+0.38%) |
Jan 14, 2021 | 371.19 | 371.19 | 359.83 | 359.98 | 680,495 | -7.76(-2.11%) |
Jan 13, 2021 | 370.77 | 373.55 | 367.71 | 367.75 | 460,007 | -3.51(-0.94%) |
Jan 12, 2021 | 377.43 | 379.74 | 370.00 | 371.25 | 583,481 | -4.85(-1.29%) |
Jan 11, 2021 | 375.11 | 382.71 | 373.61 | 376.11 | 653,979 | +1.65(+0.44%) |
Jan 08, 2021 | 368.15 | 374.56 | 367.10 | 374.46 | 510,363 | +5.43(+1.47%) |
Jan 07, 2021 | 364.13 | 372.98 | 364.13 | 369.03 | 549,247 | -1.62(-0.44%) |
Jan 06, 2021 | 364.04 | 371.44 | 363.47 | 370.64 | 653,863 | +3.40(+0.93%) |
Jan 05, 2021 | 364.03 | 368.09 | 363.84 | 367.25 | 568,087 | +1.77(+0.48%) |
Jan 04, 2021 | 368.84 | 369.13 | 363.08 | 365.47 | 688,822 | -3.81(-1.03%) |
Dec 31, 2020 | 369.29 | 369.29 | 369.29 | 510,827 | -1.12(-0.30%) | |
Dec 30, 2020 | 371.44 | 375.47 | 369.44 | 370.40 | 510,827 | +0.25(+0.07%) |
Dec 29, 2020 | 384.29 | 385.22 | 368.29 | 370.15 | 964,494 | -15.24(-3.95%) |
Dec 28, 2020 | 385.32 | 388.70 | 381.88 | 385.39 | 610,111 | +3.32(+0.87%) |
Dec 24, 2020 | 387.64 | 389.61 | 381.04 | 382.07 | 191,269 | -6.76(-1.74%) |
Dec 23, 2020 | 383.29 | 389.62 | 381.54 | 388.83 | 588,677 | +4.84(+1.26%) |
Dec 22, 2020 | 381.72 | 383.98 | 378.19 | 383.98 | 455,337 | +1.48(+0.39%) |
Dec 21, 2020 | 378.17 | 383.74 | 375.01 | 382.50 | 548,024 | +0.45(+0.12%) |
Dec 18, 2020 | 382.32 | 383.40 | 377.99 | 382.05 | 1,035,367 | +1.49(+0.39%) |
Dec 17, 2020 | 371.46 | 381.06 | 370.25 | 380.56 | 835,590 | +12.17(+3.30%) |
Dec 16, 2020 | 372.12 | 373.43 | 367.59 | 368.38 | 534,770 | -2.08(-0.56%) |
Dec 15, 2020 | 370.30 | 374.67 | 369.10 | 370.46 | 530,184 | +1.40(+0.38%) |
Dec 14, 2020 | 367.88 | 373.25 | 367.41 | 369.07 | 531,913 | +0.62(+0.17%) |
Dec 11, 2020 | 371.86 | 372.05 | 367.10 | 368.45 | 364,381 | -2.58(-0.69%) |
Dec 10, 2020 | 367.97 | 371.64 | 364.65 | 371.02 | 440,926 | +1.04(+0.28%) |
Dec 09, 2020 | 372.25 | 374.82 | 369.16 | 369.99 | 406,973 | -1.65(-0.44%) |
Dec 08, 2020 | 371.05 | 374.06 | 368.88 | 371.64 | 375,318 | +2.06(+0.56%) |
Dec 07, 2020 | 368.46 | 376.78 | 367.54 | 369.58 | 618,397 | +1.50(+0.41%) |
Dec 04, 2020 | 368.53 | 370.85 | 367.66 | 368.08 | 406,625 | -0.38(-0.10%) |
Dec 03, 2020 | 372.85 | 376.24 | 368.17 | 368.46 | 409,559 | -4.28(-1.15%) |
Dec 02, 2020 | 377.70 | 378.96 | 371.72 | 372.74 | 459,973 | -3.77(-1.00%) |