Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 360.04 | 368.67 | 355.86 | 366.01 | 458,625 | +11.66(+3.29%) |
Feb 25, 2021 | 373.03 | 377.46 | 352.48 | 354.35 | 386,407 | -24.69(-6.52%) |
Feb 24, 2021 | 361.89 | 379.59 | 355.72 | 379.04 | 449,125 | +15.83(+4.36%) |
Feb 23, 2021 | 348.28 | 367.45 | 343.66 | 363.21 | 543,539 | -0.98(-0.27%) |
Feb 22, 2021 | 375.17 | 380.13 | 362.23 | 364.19 | 518,215 | -20.61(-5.36%) |
Feb 19, 2021 | 371.29 | 385.53 | 369.56 | 384.80 | 481,546 | +17.46(+4.75%) |
Feb 18, 2021 | 367.20 | 369.15 | 359.10 | 367.34 | 324,351 | -4.30(-1.16%) |
Feb 17, 2021 | 373.83 | 376.21 | 363.40 | 371.64 | 394,355 | -7.50(-1.98%) |
Feb 16, 2021 | 380.25 | 389.82 | 377.57 | 379.14 | 503,940 | +1.99(+0.53%) |
Feb 12, 2021 | 375.75 | 380.01 | 368.73 | 377.15 | 431,713 | +1.22(+0.32%) |
Feb 11, 2021 | 371.20 | 377.23 | 362.59 | 375.93 | 10,236,046 | +10.68(+2.92%) |
Feb 10, 2021 | 371.33 | 374.98 | 362.15 | 365.24 | 672,415 | -5.30(-1.43%) |
Feb 09, 2021 | 358.73 | 374.14 | 356.71 | 370.54 | 1,117,194 | +10.30(+2.86%) |
Feb 08, 2021 | 355.73 | 361.97 | 350.74 | 360.24 | 558,058 | +8.90(+2.53%) |
Feb 05, 2021 | 379.28 | 383.57 | 348.88 | 351.34 | 793,538 | -7.91(-2.20%) |
Feb 04, 2021 | 360.82 | 364.30 | 352.47 | 359.24 | 522,022 | +1.54(+0.43%) |
Feb 03, 2021 | 367.00 | 370.86 | 355.66 | 357.70 | 364,339 | -8.36(-2.28%) |
Feb 02, 2021 | 365.97 | 369.66 | 359.63 | 366.06 | 296,619 | +6.49(+1.80%) |
Feb 01, 2021 | 355.22 | 360.32 | 350.58 | 359.57 | 289,726 | +12.35(+3.56%) |
Jan 29, 2021 | 368.11 | 368.11 | 346.91 | 347.21 | 445,015 | -12.40(-3.45%) |
Jan 28, 2021 | 353.03 | 363.79 | 346.71 | 359.62 | 382,301 | +15.86(+4.61%) |
Jan 27, 2021 | 364.28 | 368.71 | 343.02 | 343.75 | 536,220 | -30.78(-8.22%) |
Jan 26, 2021 | 382.36 | 382.82 | 372.33 | 374.54 | 272,244 | -7.89(-2.06%) |
Jan 25, 2021 | 396.10 | 397.50 | 374.77 | 382.43 | 200,128 | -5.46(-1.41%) |
Jan 22, 2021 | 389.74 | 397.09 | 384.63 | 387.89 | 168,223 | -6.13(-1.56%) |
Jan 21, 2021 | 391.88 | 395.12 | 386.04 | 394.01 | 212,834 | +6.61(+1.71%) |
Jan 20, 2021 | 387.32 | 392.05 | 385.31 | 387.41 | 288,680 | +4.98(+1.30%) |
Jan 19, 2021 | 377.50 | 386.26 | 374.56 | 382.43 | 425,889 | +11.81(+3.19%) |
Jan 15, 2021 | 378.01 | 378.28 | 366.80 | 370.61 | 487,992 | -6.81(-1.80%) |
Jan 14, 2021 | 381.07 | 384.74 | 376.37 | 377.42 | 284,496 | -1.97(-0.52%) |
Jan 13, 2021 | 382.35 | 387.18 | 378.99 | 379.39 | 221,245 | -3.23(-0.84%) |
Jan 12, 2021 | 388.36 | 388.36 | 377.31 | 382.62 | 338,563 | -0.92(-0.24%) |
Jan 11, 2021 | 375.69 | 387.08 | 373.81 | 383.54 | 540,162 | +4.94(+1.30%) |
Jan 08, 2021 | 378.17 | 383.81 | 373.84 | 378.60 | 422,606 | +6.02(+1.62%) |
Jan 07, 2021 | 357.10 | 373.53 | 355.92 | 372.58 | 356,180 | +22.14(+6.32%) |
Jan 06, 2021 | 354.94 | 369.40 | 348.79 | 350.45 | 647,465 | -11.69(-3.23%) |
Jan 05, 2021 | 353.32 | 362.97 | 353.32 | 362.14 | 364,040 | +5.61(+1.57%) |
Jan 04, 2021 | 363.44 | 373.10 | 353.02 | 356.53 | 525,907 | -1.38(-0.39%) |
Dec 31, 2020 | 357.90 | 357.90 | 357.90 | 230,798 | +5.38(+1.52%) | |
Dec 30, 2020 | 347.12 | 354.39 | 347.12 | 352.53 | 230,798 | +8.83(+2.57%) |
Dec 29, 2020 | 352.84 | 355.73 | 340.00 | 343.70 | 313,238 | -8.07(-2.29%) |
Dec 28, 2020 | 354.03 | 356.23 | 347.30 | 351.77 | 279,072 | +3.31(+0.95%) |
Dec 24, 2020 | 348.22 | 349.96 | 342.89 | 348.46 | 127,167 | +3.10(+0.90%) |
Dec 23, 2020 | 347.38 | 353.15 | 342.80 | 345.36 | 441,805 | -0.16(-0.05%) |
Dec 22, 2020 | 339.09 | 346.99 | 338.76 | 345.52 | 584,707 | +7.31(+2.16%) |
Dec 21, 2020 | 335.16 | 341.18 | 334.81 | 338.21 | 527,407 | -1.62(-0.48%) |
Dec 18, 2020 | 336.75 | 342.70 | 332.26 | 339.83 | 934,745 | +6.60(+1.98%) |
Dec 17, 2020 | 326.37 | 337.31 | 326.14 | 333.23 | 442,173 | +9.21(+2.84%) |
Dec 16, 2020 | 325.55 | 325.98 | 317.23 | 324.02 | 703,575 | +0.46(+0.14%) |
Dec 15, 2020 | 314.68 | 324.56 | 312.29 | 323.56 | 941,429 | +11.81(+3.79%) |
Dec 14, 2020 | 303.46 | 313.17 | 303.01 | 311.75 | 702,064 | +12.58(+4.20%) |
Dec 11, 2020 | 298.97 | 306.18 | 296.28 | 299.18 | 672,930 | -0.68(-0.23%) |
Dec 10, 2020 | 299.98 | 305.90 | 298.48 | 299.86 | 630,909 | -1.31(-0.43%) |
Dec 09, 2020 | 313.70 | 314.88 | 298.47 | 301.17 | 478,707 | -14.52(-4.60%) |
Dec 08, 2020 | 314.12 | 317.49 | 310.29 | 315.69 | 380,846 | +1.02(+0.33%) |
Dec 07, 2020 | 313.84 | 316.77 | 311.84 | 314.66 | 499,416 | +1.03(+0.33%) |
Dec 04, 2020 | 315.60 | 325.55 | 312.71 | 313.63 | 680,923 | -2.69(-0.85%) |
Dec 03, 2020 | 311.53 | 319.48 | 307.42 | 316.32 | 248,882 | +3.23(+1.03%) |
Dec 02, 2020 | 311.38 | 319.05 | 306.39 | 313.09 | 386,805 | +1.00(+0.32%) |