Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 349.36 | 353.38 | 344.44 | 348.34 | 675,249 | +2.47(+0.72%) |
Feb 25, 2021 | 356.60 | 358.89 | 344.58 | 345.87 | 691,311 | -13.34(-3.71%) |
Feb 24, 2021 | 352.41 | 359.60 | 348.64 | 359.21 | 686,826 | +4.88(+1.38%) |
Feb 23, 2021 | 349.81 | 356.47 | 342.30 | 354.33 | 1,175,827 | -2.03(-0.57%) |
Feb 22, 2021 | 360.61 | 361.60 | 356.10 | 356.37 | 499,629 | -8.89(-2.43%) |
Feb 19, 2021 | 367.03 | 367.72 | 363.54 | 365.26 | 308,969 | +0.44(+0.12%) |
Feb 18, 2021 | 362.56 | 365.49 | 360.06 | 364.82 | 372,599 | -1.68(-0.46%) |
Feb 17, 2021 | 367.15 | 367.40 | 362.51 | 366.50 | 455,505 | -3.97(-1.07%) |
Feb 16, 2021 | 373.39 | 373.97 | 368.99 | 370.47 | 434,659 | -1.44(-0.39%) |
Feb 12, 2021 | 369.10 | 372.08 | 367.70 | 371.90 | 304,261 | +2.08(+0.56%) |
Feb 11, 2021 | 368.07 | 370.00 | 366.57 | 369.82 | 568,420 | +3.99(+1.09%) |
Feb 10, 2021 | 368.17 | 368.59 | 362.74 | 365.83 | 401,710 | -0.65(-0.18%) |
Feb 09, 2021 | 365.32 | 367.74 | 365.32 | 366.49 | 567,521 | +0.12(+0.03%) |
Feb 08, 2021 | 364.10 | 366.42 | 363.49 | 366.37 | 415,670 | +4.15(+1.15%) |
Feb 05, 2021 | 363.70 | 363.70 | 360.98 | 362.22 | 372,113 | +0.07(+0.02%) |
Feb 04, 2021 | 358.11 | 362.15 | 357.15 | 362.15 | 386,497 | +5.98(+1.68%) |
Feb 03, 2021 | 358.72 | 358.95 | 355.08 | 356.17 | 426,983 | -1.32(-0.37%) |
Feb 02, 2021 | 355.77 | 358.37 | 355.09 | 357.49 | 462,672 | +5.61(+1.59%) |
Feb 01, 2021 | 347.30 | 353.36 | 344.90 | 351.88 | 714,008 | +8.62(+2.51%) |
Jan 29, 2021 | 349.78 | 350.87 | 341.26 | 343.26 | 1,013,897 | -8.15(-2.32%) |
Jan 28, 2021 | 351.52 | 356.65 | 350.38 | 351.41 | 480,241 | +1.86(+0.53%) |
Jan 27, 2021 | 354.84 | 355.67 | 346.46 | 349.56 | 1,382,053 | -7.16(-2.01%) |
Jan 26, 2021 | 359.17 | 359.53 | 356.04 | 356.72 | 812,458 | -1.14(-0.32%) |
Jan 25, 2021 | 359.76 | 361.07 | 349.22 | 357.86 | 803,306 | +2.39(+0.67%) |
Jan 22, 2021 | 354.74 | 356.81 | 354.12 | 355.47 | 472,817 | -1.05(-0.29%) |
Jan 21, 2021 | 354.53 | 357.44 | 352.38 | 356.51 | 466,349 | +4.08(+1.16%) |
Jan 20, 2021 | 348.63 | 353.42 | 348.63 | 352.43 | 502,895 | +6.55(+1.89%) |
Jan 19, 2021 | 344.04 | 346.54 | 342.93 | 345.88 | 514,396 | +4.26(+1.25%) |
Jan 15, 2021 | 344.86 | 346.54 | 340.82 | 341.62 | 531,868 | -3.63(-1.05%) |
Jan 14, 2021 | 348.37 | 349.48 | 344.77 | 345.26 | 428,486 | -2.17(-0.62%) |
Jan 13, 2021 | 345.99 | 348.73 | 345.43 | 347.43 | 495,461 | +1.73(+0.50%) |
Jan 12, 2021 | 346.23 | 346.79 | 342.23 | 345.70 | 1,863,167 | -0.51(-0.15%) |
Jan 11, 2021 | 346.54 | 348.78 | 344.36 | 346.20 | 680,339 | -2.98(-0.85%) |
Jan 08, 2021 | 348.83 | 350.46 | 345.41 | 349.18 | 552,337 | +2.53(+0.73%) |
Jan 07, 2021 | 340.62 | 347.42 | 340.57 | 346.65 | 571,078 | +9.60(+2.85%) |
Jan 06, 2021 | 338.15 | 343.36 | 336.02 | 337.06 | 798,966 | -5.69(-1.66%) |
Jan 05, 2021 | 339.11 | 342.89 | 339.07 | 342.75 | 456,031 | +2.80(+0.82%) |
Jan 04, 2021 | 347.25 | 347.40 | 335.29 | 339.95 | 829,118 | -5.75(-1.66%) |
Dec 31, 2020 | 345.70 | 345.70 | 345.70 | 362,844 | +0.30(+0.09%) | |
Dec 30, 2020 | 346.44 | 346.96 | 344.77 | 345.39 | 362,844 | +0.46(+0.13%) |
Dec 29, 2020 | 349.07 | 349.51 | 344.27 | 344.93 | 545,345 | -2.30(-0.66%) |
Dec 28, 2020 | 348.10 | 348.32 | 345.39 | 347.23 | 621,790 | +2.42(+0.70%) |
Dec 24, 2020 | 343.23 | 345.58 | 343.23 | 344.81 | 186,670 | +2.28(+0.66%) |
Dec 23, 2020 | 346.36 | 346.74 | 342.48 | 342.53 | 397,490 | -3.15(-0.91%) |
Dec 22, 2020 | 344.10 | 346.95 | 342.76 | 345.68 | 537,310 | +3.69(+1.08%) |
Dec 21, 2020 | 337.86 | 342.15 | 334.72 | 341.98 | 616,663 | +0.91(+0.27%) |
Dec 18, 2020 | 342.75 | 342.78 | 339.50 | 341.07 | 387,055 | -0.92(-0.27%) |
Dec 17, 2020 | 341.27 | 342.47 | 340.36 | 341.99 | 498,721 | +3.09(+0.91%) |
Dec 16, 2020 | 337.01 | 339.70 | 335.91 | 338.90 | 382,351 | +2.45(+0.73%) |
Dec 15, 2020 | 334.30 | 336.46 | 332.74 | 336.46 | 482,231 | +5.50(+1.66%) |
Dec 14, 2020 | 330.94 | 333.67 | 330.75 | 330.96 | 316,433 | +1.41(+0.43%) |
Dec 11, 2020 | 328.14 | 329.61 | 325.79 | 329.54 | 434,688 | -0.58(-0.18%) |
Dec 10, 2020 | 326.58 | 331.44 | 325.82 | 330.13 | 816,485 | +1.45(+0.44%) |
Dec 09, 2020 | 335.65 | 336.35 | 327.42 | 328.68 | 962,098 | -6.88(-2.05%) |
Dec 08, 2020 | 333.95 | 336.69 | 332.82 | 335.56 | 427,648 | +1.51(+0.45%) |
Dec 07, 2020 | 333.35 | 335.03 | 333.01 | 334.05 | 460,095 | +0.83(+0.25%) |
Dec 04, 2020 | 330.25 | 333.22 | 329.64 | 333.22 | 378,801 | +3.70(+1.12%) |
Dec 03, 2020 | 329.91 | 331.81 | 328.87 | 329.52 | 295,694 | +0.20(+0.06%) |
Dec 02, 2020 | 328.47 | 329.65 | 325.85 | 329.32 | 372,591 | -0.40(-0.12%) |