Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 368.57 | 374.73 | 363.36 | 370.07 | 455,275 | +5.86(+1.61%) |
Feb 25, 2021 | 380.58 | 381.58 | 360.18 | 364.20 | 439,785 | -18.45(-4.82%) |
Feb 24, 2021 | 371.79 | 382.97 | 361.96 | 382.66 | 575,011 | +9.50(+2.55%) |
Feb 23, 2021 | 368.67 | 376.64 | 351.97 | 373.15 | 625,729 | -3.34(-0.89%) |
Feb 22, 2021 | 389.31 | 390.47 | 375.41 | 376.50 | 385,537 | -19.17(-4.85%) |
Feb 19, 2021 | 397.82 | 407.40 | 395.05 | 395.67 | 630,630 | -1.40(-0.35%) |
Feb 18, 2021 | 385.61 | 401.56 | 380.25 | 397.07 | 437,976 | +9.69(+2.50%) |
Feb 17, 2021 | 382.08 | 388.06 | 372.69 | 387.38 | 647,328 | +1.74(+0.45%) |
Feb 16, 2021 | 409.27 | 409.27 | 384.68 | 385.64 | 564,952 | -22.73(-5.57%) |
Feb 12, 2021 | 399.29 | 409.08 | 397.44 | 408.38 | 464,478 | +5.60(+1.39%) |
Feb 11, 2021 | 424.58 | 438.20 | 397.87 | 402.78 | 775,682 | -18.18(-4.32%) |
Feb 10, 2021 | 429.16 | 429.18 | 414.60 | 420.95 | 419,549 | -7.24(-1.69%) |
Feb 09, 2021 | 424.51 | 430.65 | 420.28 | 428.19 | 270,975 | +3.50(+0.82%) |
Feb 08, 2021 | 431.14 | 436.50 | 422.19 | 424.69 | 299,244 | -4.69(-1.09%) |
Feb 05, 2021 | 427.55 | 434.11 | 425.21 | 429.38 | 409,060 | +5.99(+1.42%) |
Feb 04, 2021 | 413.30 | 424.30 | 410.07 | 423.39 | 318,684 | +12.55(+3.05%) |
Feb 03, 2021 | 409.87 | 414.97 | 405.20 | 410.84 | 416,229 | +3.36(+0.83%) |
Feb 02, 2021 | 395.77 | 411.56 | 390.08 | 407.48 | 349,770 | +15.45(+3.94%) |
Feb 01, 2021 | 380.71 | 393.29 | 379.94 | 392.03 | 342,825 | +16.52(+4.40%) |
Jan 29, 2021 | 379.46 | 382.19 | 369.52 | 375.51 | 358,901 | -6.97(-1.82%) |
Jan 28, 2021 | 375.99 | 390.60 | 375.90 | 382.48 | 407,313 | +10.22(+2.74%) |
Jan 27, 2021 | 379.34 | 383.53 | 370.17 | 372.26 | 639,685 | -15.56(-4.01%) |
Jan 26, 2021 | 405.27 | 405.85 | 386.11 | 387.82 | 469,007 | -17.83(-4.40%) |
Jan 25, 2021 | 408.11 | 411.71 | 394.56 | 405.65 | 387,707 | +0.42(+0.10%) |
Jan 22, 2021 | 399.74 | 406.37 | 398.04 | 405.23 | 269,605 | +5.21(+1.30%) |
Jan 21, 2021 | 405.56 | 407.66 | 398.66 | 400.02 | 252,376 | -4.19(-1.04%) |
Jan 20, 2021 | 395.14 | 405.96 | 391.32 | 404.21 | 830,811 | +11.31(+2.88%) |
Jan 19, 2021 | 395.54 | 398.79 | 389.82 | 392.90 | 675,586 | -1.65(-0.42%) |
Jan 15, 2021 | 410.48 | 411.04 | 394.41 | 394.55 | 551,043 | -13.83(-3.39%) |
Jan 14, 2021 | 413.57 | 418.91 | 406.08 | 408.39 | 367,537 | -2.53(-0.62%) |
Jan 13, 2021 | 418.25 | 419.46 | 409.22 | 410.92 | 323,665 | -5.19(-1.25%) |
Jan 12, 2021 | 422.53 | 422.99 | 411.07 | 416.11 | 423,805 | -6.29(-1.49%) |
Jan 11, 2021 | 431.85 | 431.85 | 421.86 | 422.40 | 240,451 | -13.81(-3.17%) |
Jan 08, 2021 | 432.24 | 443.99 | 429.82 | 436.21 | 361,125 | +9.28(+2.17%) |
Jan 07, 2021 | 413.46 | 428.44 | 413.46 | 426.93 | 356,329 | +17.65(+4.31%) |
Jan 06, 2021 | 416.31 | 420.43 | 406.55 | 409.28 | 519,759 | -12.84(-3.04%) |
Jan 05, 2021 | 418.76 | 428.69 | 416.31 | 422.12 | 479,985 | -0.84(-0.20%) |
Jan 04, 2021 | 444.98 | 445.14 | 417.02 | 422.96 | 502,831 | -24.25(-5.42%) |
Dec 31, 2020 | 447.21 | 447.21 | 447.21 | 525,857 | +4.29(+0.97%) | |
Dec 30, 2020 | 447.57 | 447.57 | 441.21 | 442.92 | 525,857 | +0.32(+0.07%) |
Dec 29, 2020 | 458.83 | 459.47 | 440.77 | 442.60 | 366,920 | -15.82(-3.45%) |
Dec 28, 2020 | 462.78 | 462.96 | 450.19 | 458.42 | 312,504 | +1.44(+0.32%) |
Dec 24, 2020 | 459.84 | 459.84 | 452.89 | 456.98 | 96,475 | -2.21(-0.48%) |
Dec 23, 2020 | 460.66 | 465.83 | 455.43 | 459.19 | 337,656 | -0.75(-0.16%) |
Dec 22, 2020 | 443.05 | 461.34 | 441.08 | 459.94 | 513,913 | +19.32(+4.39%) |
Dec 21, 2020 | 430.83 | 444.76 | 426.39 | 440.62 | 404,405 | +5.69(+1.31%) |
Dec 18, 2020 | 437.74 | 438.90 | 428.89 | 434.94 | 848,661 | -1.94(-0.44%) |
Dec 17, 2020 | 419.27 | 437.32 | 418.57 | 436.88 | 520,902 | +18.30(+4.37%) |
Dec 16, 2020 | 420.56 | 425.35 | 418.56 | 418.57 | 368,886 | -1.99(-0.47%) |
Dec 15, 2020 | 425.02 | 429.87 | 419.66 | 420.56 | 451,970 | -0.67(-0.16%) |
Dec 14, 2020 | 421.69 | 425.21 | 414.51 | 421.23 | 326,151 | +2.07(+0.49%) |
Dec 11, 2020 | 421.54 | 425.37 | 415.25 | 419.16 | 304,393 | -3.07(-0.73%) |
Dec 10, 2020 | 415.32 | 425.41 | 410.04 | 422.23 | 421,869 | +5.27(+1.26%) |
Dec 09, 2020 | 432.55 | 436.09 | 415.55 | 416.96 | 343,849 | -18.15(-4.17%) |
Dec 08, 2020 | 432.43 | 437.22 | 428.54 | 435.11 | 351,757 | +2.98(+0.69%) |
Dec 07, 2020 | 431.39 | 437.91 | 428.31 | 432.13 | 273,773 | -0.15(-0.03%) |
Dec 04, 2020 | 425.65 | 434.83 | 425.65 | 432.28 | 358,597 | +8.57(+2.02%) |
Dec 03, 2020 | 415.07 | 432.13 | 415.07 | 423.70 | 340,466 | +8.78(+2.12%) |
Dec 02, 2020 | 404.82 | 416.40 | 400.42 | 414.92 | 255,700 | +3.85(+0.94%) |