Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 546.51 | 553.09 | 538.00 | 538.85 | 3,755,500 | -7.85(-1.44%) |
Feb 25, 2021 | 550.27 | 556.48 | 535.75 | 546.70 | 4,245,846 | -6.71(-1.21%) |
Feb 24, 2021 | 539.80 | 556.85 | 539.07 | 553.41 | 3,242,417 | +7.26(+1.33%) |
Feb 23, 2021 | 525.00 | 548.54 | 518.28 | 546.15 | 4,133,190 | +12.37(+2.32%) |
Feb 22, 2021 | 533.36 | 541.79 | 530.79 | 533.78 | 3,076,899 | -6.44(-1.19%) |
Feb 19, 2021 | 548.00 | 548.99 | 538.81 | 540.22 | 2,841,400 | -8.00(-1.46%) |
Feb 18, 2021 | 549.00 | 550.00 | 538.23 | 548.22 | 2,456,162 | -3.12(-0.57%) |
Feb 17, 2021 | 550.99 | 555.25 | 543.03 | 551.34 | 2,070,040 | -5.94(-1.07%) |
Feb 16, 2021 | 555.40 | 563.63 | 552.73 | 557.28 | 2,622,429 | +0.76(+0.14%) |
Feb 12, 2021 | 556.94 | 561.25 | 550.85 | 556.52 | 2,197,100 | -1.07(-0.19%) |
Feb 11, 2021 | 564.44 | 565.93 | 554.22 | 557.59 | 2,726,691 | -6.00(-1.06%) |
Feb 10, 2021 | 562.50 | 566.65 | 553.46 | 563.59 | 3,986,824 | +4.52(+0.81%) |
Feb 09, 2021 | 546.00 | 566.00 | 543.00 | 559.07 | 3,699,619 | +11.15(+2.03%) |
Feb 08, 2021 | 555.00 | 555.00 | 543.70 | 547.92 | 2,789,772 | -2.87(-0.52%) |
Feb 05, 2021 | 552.26 | 554.44 | 545.48 | 550.79 | 2,376,100 | -1.37(-0.25%) |
Feb 04, 2021 | 539.81 | 559.48 | 537.51 | 552.16 | 5,148,103 | +12.71(+2.36%) |
Feb 03, 2021 | 550.17 | 550.48 | 538.24 | 539.45 | 3,168,595 | -8.71(-1.59%) |
Feb 02, 2021 | 542.01 | 555.48 | 538.93 | 548.16 | 3,764,469 | +9.12(+1.69%) |
Feb 01, 2021 | 536.79 | 545.06 | 531.73 | 539.04 | 3,542,448 | +6.65(+1.25%) |
Jan 29, 2021 | 538.90 | 541.00 | 530.18 | 532.39 | 4,325,200 | -6.21(-1.15%) |
Jan 28, 2021 | 535.88 | 553.15 | 530.74 | 538.60 | 5,958,743 | +15.32(+2.93%) |
Jan 27, 2021 | 550.71 | 556.42 | 515.73 | 523.28 | 8,653,006 | -38.65(-6.88%) |
Jan 26, 2021 | 554.73 | 567.99 | 554.06 | 561.93 | 5,004,944 | +5.15(+0.92%) |
Jan 25, 2021 | 567.00 | 569.75 | 548.65 | 556.78 | 7,202,158 | -8.39(-1.48%) |
Jan 22, 2021 | 582.10 | 583.99 | 564.35 | 565.17 | 7,550,800 | -14.67(-2.53%) |
Jan 21, 2021 | 582.45 | 588.75 | 570.40 | 579.84 | 11,800,364 | -6.50(-1.11%) |
Jan 20, 2021 | 565.42 | 593.29 | 556.86 | 586.34 | 32,559,236 | +84.57(+16.85%) |
Jan 19, 2021 | 501.00 | 509.25 | 493.54 | 501.77 | 12,014,963 | +3.79(+0.76%) |
Jan 15, 2021 | 500.00 | 506.32 | 495.10 | 497.98 | 5,895,700 | -2.88(-0.58%) |
Jan 14, 2021 | 507.35 | 514.50 | 499.58 | 500.86 | 4,170,477 | -6.93(-1.36%) |
Jan 13, 2021 | 495.50 | 512.35 | 493.01 | 507.79 | 5,025,514 | +13.54(+2.74%) |
Jan 12, 2021 | 500.00 | 501.09 | 485.67 | 494.25 | 5,983,405 | -4.85(-0.97%) |
Jan 11, 2021 | 507.84 | 510.73 | 497.95 | 499.10 | 3,806,267 | -11.30(-2.21%) |
Jan 08, 2021 | 511.31 | 513.24 | 504.51 | 510.40 | 2,973,900 | +1.51(+0.30%) |
Jan 07, 2021 | 508.28 | 516.44 | 506.42 | 508.89 | 3,681,691 | +8.40(+1.68%) |
Jan 06, 2021 | 511.97 | 513.10 | 499.50 | 500.49 | 5,339,880 | -20.31(-3.90%) |
Jan 05, 2021 | 521.55 | 526.78 | 515.89 | 520.80 | 3,131,545 | -2.06(-0.39%) |
Jan 04, 2021 | 539.00 | 540.80 | 515.09 | 522.86 | 4,436,078 | -17.87(-3.30%) |
Dec 31, 2020 | 540.73 | 540.73 | 540.73 | 1,874,176 | +16.14(+3.08%) | |
Dec 30, 2020 | 530.13 | 533.26 | 523.69 | 524.59 | 1,874,176 | -6.28(-1.18%) |
Dec 29, 2020 | 519.90 | 536.55 | 515.48 | 530.87 | 4,020,330 | +11.75(+2.26%) |
Dec 28, 2020 | 516.43 | 523.66 | 507.13 | 519.12 | 2,889,081 | +5.15(+1.00%) |
Dec 24, 2020 | 515.12 | 519.35 | 512.21 | 513.97 | 1,143,900 | -0.51(-0.10%) |
Dec 23, 2020 | 524.76 | 526.32 | 514.20 | 514.48 | 2,389,847 | -12.85(-2.44%) |
Dec 22, 2020 | 527.69 | 530.40 | 520.50 | 527.33 | 1,906,701 | -1.58(-0.30%) |
Dec 21, 2020 | 530.05 | 532.62 | 521.15 | 528.91 | 3,891,167 | -5.54(-1.04%) |
Dec 18, 2020 | 533.20 | 536.37 | 526.02 | 534.45 | 4,502,600 | +1.55(+0.29%) |
Dec 17, 2020 | 529.00 | 535.49 | 526.44 | 532.90 | 3,187,289 | +8.07(+1.54%) |
Dec 16, 2020 | 520.11 | 527.38 | 517.69 | 524.83 | 3,679,232 | +5.05(+0.97%) |
Dec 15, 2020 | 518.50 | 524.70 | 513.56 | 519.78 | 3,394,975 | -2.64(-0.51%) |
Dec 14, 2020 | 505.44 | 524.16 | 501.18 | 522.42 | 5,762,408 | +19.20(+3.82%) |
Dec 11, 2020 | 495.00 | 503.34 | 494.85 | 503.22 | 3,210,900 | +2.13(+0.43%) |
Dec 10, 2020 | 494.56 | 503.77 | 492.91 | 501.09 | 3,014,323 | +7.49(+1.52%) |
Dec 09, 2020 | 510.53 | 514.50 | 491.29 | 493.60 | 4,167,328 | -19.06(-3.72%) |
Dec 08, 2020 | 517.90 | 521.49 | 505.55 | 512.66 | 4,226,395 | -3.12(-0.60%) |
Dec 07, 2020 | 500.01 | 517.76 | 497.77 | 515.78 | 4,281,185 | +17.47(+3.51%) |
Dec 04, 2020 | 497.50 | 504.50 | 493.64 | 498.31 | 3,666,200 | +0.79(+0.16%) |
Dec 03, 2020 | 502.99 | 508.77 | 496.04 | 497.52 | 2,821,617 | -5.86(-1.16%) |
Dec 02, 2020 | 501.62 | 506.80 | 493.50 | 503.38 | 3,025,952 | -1.20(-0.24%) |