Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 354.20 | 358.32 | 349.50 | 353.80 | 45,175 | +2.97(+0.85%) |
Feb 25, 2021 | 361.56 | 363.77 | 349.62 | 350.82 | 27,846 | -13.22(-3.63%) |
Feb 24, 2021 | 357.44 | 364.41 | 354.70 | 364.04 | 18,578 | +3.99(+1.11%) |
Feb 23, 2021 | 353.91 | 361.79 | 348.09 | 360.05 | 50,123 | -1.16(-0.32%) |
Feb 22, 2021 | 364.82 | 365.45 | 361.00 | 361.21 | 30,356 | -7.99(-2.16%) |
Feb 19, 2021 | 371.72 | 372.22 | 368.74 | 369.20 | 19,954 | -0.87(-0.23%) |
Feb 18, 2021 | 367.37 | 370.94 | 366.03 | 370.06 | 26,024 | -1.58(-0.43%) |
Feb 17, 2021 | 370.77 | 371.79 | 367.62 | 371.64 | 26,771 | -2.77(-0.74%) |
Feb 16, 2021 | 376.18 | 377.44 | 373.21 | 374.42 | 39,960 | -0.15(-0.04%) |
Feb 12, 2021 | 371.44 | 374.57 | 371.44 | 374.57 | 21,777 | +2.25(+0.60%) |
Feb 11, 2021 | 371.36 | 372.85 | 370.08 | 372.32 | 23,288 | +3.15(+0.85%) |
Feb 10, 2021 | 371.26 | 371.26 | 365.86 | 369.17 | 33,829 | +0.22(+0.06%) |
Feb 09, 2021 | 367.36 | 370.39 | 367.36 | 368.94 | 26,188 | +0.71(+0.19%) |
Feb 08, 2021 | 367.15 | 368.42 | 365.80 | 368.24 | 43,602 | +2.85(+0.78%) |
Feb 05, 2021 | 365.21 | 365.92 | 363.67 | 365.38 | 41,529 | +2.22(+0.61%) |
Feb 04, 2021 | 360.55 | 363.16 | 359.41 | 363.16 | 27,756 | +4.55(+1.27%) |
Feb 03, 2021 | 361.97 | 361.97 | 358.61 | 358.61 | 63,433 | +0.22(+0.06%) |
Feb 02, 2021 | 355.97 | 359.29 | 355.97 | 358.39 | 43,694 | +6.33(+1.80%) |
Feb 01, 2021 | 346.20 | 352.83 | 345.04 | 352.07 | 36,507 | +8.75(+2.55%) |
Jan 29, 2021 | 348.19 | 348.24 | 340.25 | 343.32 | 47,302 | -6.24(-1.78%) |
Jan 28, 2021 | 348.45 | 354.15 | 348.45 | 349.56 | 109,767 | +3.80(+1.10%) |
Jan 27, 2021 | 353.02 | 353.02 | 343.29 | 345.76 | 34,468 | -10.00(-2.81%) |
Jan 26, 2021 | 357.46 | 357.69 | 355.42 | 355.76 | 18,819 | -0.32(-0.09%) |
Jan 25, 2021 | 359.31 | 359.70 | 349.08 | 356.07 | 47,064 | +0.74(+0.21%) |
Jan 22, 2021 | 355.65 | 356.93 | 355.06 | 355.33 | 21,574 | -1.50(-0.42%) |
Jan 21, 2021 | 356.40 | 357.62 | 354.59 | 356.84 | 37,810 | +2.94(+0.83%) |
Jan 20, 2021 | 350.36 | 355.11 | 350.08 | 353.89 | 32,191 | +8.40(+2.43%) |
Jan 19, 2021 | 342.65 | 346.27 | 341.84 | 345.49 | 31,070 | +5.23(+1.54%) |
Jan 15, 2021 | 343.08 | 343.77 | 340.03 | 340.26 | 29,171 | -2.75(-0.80%) |
Jan 14, 2021 | 346.26 | 347.35 | 342.78 | 343.01 | 22,879 | -2.34(-0.68%) |
Jan 13, 2021 | 344.20 | 346.56 | 343.52 | 345.35 | 27,058 | +1.64(+0.48%) |
Jan 12, 2021 | 344.55 | 345.59 | 340.77 | 343.71 | 35,444 | -0.93(-0.27%) |
Jan 11, 2021 | 344.52 | 347.60 | 343.20 | 344.64 | 42,566 | -3.82(-1.10%) |
Jan 08, 2021 | 347.86 | 348.80 | 344.63 | 348.47 | 20,055 | +2.74(+0.79%) |
Jan 07, 2021 | 340.14 | 346.25 | 340.14 | 345.73 | 20,146 | +8.52(+2.53%) |
Jan 06, 2021 | 337.13 | 342.12 | 336.49 | 337.21 | 26,287 | -5.04(-1.47%) |
Jan 05, 2021 | 338.38 | 342.61 | 338.38 | 342.24 | 23,830 | +2.32(+0.68%) |
Jan 04, 2021 | 346.67 | 346.67 | 335.94 | 339.92 | 38,310 | -5.45(-1.58%) |
Dec 31, 2020 | 345.37 | 345.37 | 345.37 | 36,479 | +0.89(+0.26%) | |
Dec 30, 2020 | 346.15 | 346.15 | 344.44 | 344.49 | 36,479 | -0.25(-0.07%) |
Dec 29, 2020 | 347.85 | 347.85 | 344.01 | 344.73 | 22,285 | -0.96(-0.28%) |
Dec 28, 2020 | 345.85 | 346.71 | 343.09 | 345.69 | 57,282 | +2.67(+0.78%) |
Dec 24, 2020 | 342.87 | 343.91 | 342.18 | 343.01 | 50,138 | +1.21(+0.35%) |
Dec 23, 2020 | 345.25 | 345.25 | 341.81 | 341.81 | 25,604 | -2.65(-0.77%) |
Dec 22, 2020 | 343.57 | 345.11 | 341.93 | 344.45 | 49,390 | +1.90(+0.56%) |
Dec 21, 2020 | 339.51 | 342.77 | 337.12 | 342.55 | 28,358 | -0.70(-0.20%) |
Dec 18, 2020 | 344.60 | 344.60 | 341.07 | 343.25 | 23,499 | -0.12(-0.03%) |
Dec 17, 2020 | 343.35 | 344.48 | 342.39 | 343.37 | 40,971 | +2.27(+0.67%) |
Dec 16, 2020 | 339.04 | 341.61 | 338.12 | 341.10 | 15,604 | +3.06(+0.90%) |
Dec 15, 2020 | 337.04 | 338.04 | 334.93 | 338.04 | 27,584 | +3.51(+1.05%) |
Dec 14, 2020 | 334.13 | 337.40 | 334.13 | 334.52 | 18,467 | +1.75(+0.53%) |
Dec 11, 2020 | 331.61 | 332.86 | 329.71 | 332.77 | 14,795 | -0.73(-0.22%) |
Dec 10, 2020 | 330.32 | 334.23 | 328.94 | 333.50 | 16,751 | +1.28(+0.39%) |
Dec 09, 2020 | 338.64 | 339.62 | 330.82 | 332.22 | 41,109 | -6.89(-2.03%) |
Dec 08, 2020 | 338.08 | 339.50 | 336.33 | 339.11 | 31,133 | +0.90(+0.27%) |
Dec 07, 2020 | 336.94 | 338.64 | 336.94 | 338.21 | 54,301 | +1.24(+0.37%) |
Dec 04, 2020 | 334.87 | 337.15 | 334.23 | 336.97 | 18,849 | +2.98(+0.89%) |
Dec 03, 2020 | 334.54 | 336.73 | 333.45 | 333.99 | 21,762 | -0.55(-0.17%) |
Dec 02, 2020 | 332.90 | 334.92 | 330.86 | 334.54 | 20,018 | +0.18(+0.05%) |