Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 499.23 | 521.99 | 491.90 | 515.00 | 511,700 | +19.39(+3.91%) |
Feb 25, 2021 | 517.95 | 523.20 | 490.13 | 495.61 | 428,254 | -23.12(-4.46%) |
Feb 24, 2021 | 505.73 | 522.31 | 500.10 | 518.73 | 427,828 | +15.12(+3.00%) |
Feb 23, 2021 | 503.00 | 522.23 | 484.23 | 503.61 | 980,537 | -24.56(-4.65%) |
Feb 22, 2021 | 539.62 | 547.47 | 525.13 | 528.17 | 844,737 | -15.32(-2.82%) |
Feb 19, 2021 | 521.87 | 543.69 | 521.00 | 543.49 | 554,600 | +25.99(+5.02%) |
Feb 18, 2021 | 518.00 | 526.13 | 508.35 | 517.50 | 415,133 | -5.83(-1.11%) |
Feb 17, 2021 | 520.00 | 525.38 | 501.55 | 523.33 | 647,098 | -4.31(-0.82%) |
Feb 16, 2021 | 504.18 | 529.23 | 502.18 | 527.64 | 880,249 | +25.24(+5.02%) |
Feb 12, 2021 | 517.02 | 527.69 | 497.07 | 502.40 | 1,627,800 | +70.64(+16.36%) |
Feb 11, 2021 | 433.98 | 438.00 | 418.77 | 431.76 | 707,778 | +8.31(+1.96%) |
Feb 10, 2021 | 424.00 | 430.81 | 412.59 | 423.45 | 411,812 | +0.84(+0.20%) |
Feb 09, 2021 | 419.82 | 426.61 | 419.00 | 422.61 | 388,567 | +3.62(+0.86%) |
Feb 08, 2021 | 420.00 | 430.53 | 413.15 | 418.99 | 421,047 | +3.64(+0.88%) |
Feb 05, 2021 | 410.28 | 415.63 | 402.50 | 415.35 | 404,400 | +7.60(+1.86%) |
Feb 04, 2021 | 400.00 | 412.19 | 398.52 | 407.75 | 384,542 | +11.93(+3.01%) |
Feb 03, 2021 | 396.05 | 399.58 | 388.56 | 395.82 | 229,311 | +0.27(+0.07%) |
Feb 02, 2021 | 383.89 | 396.72 | 381.17 | 395.55 | 466,530 | +13.81(+3.62%) |
Feb 01, 2021 | 381.53 | 386.82 | 372.38 | 381.74 | 391,286 | +9.54(+2.56%) |
Jan 29, 2021 | 367.83 | 375.59 | 359.84 | 372.20 | 388,300 | -0.14(-0.04%) |
Jan 28, 2021 | 356.08 | 376.33 | 355.00 | 372.34 | 614,598 | +22.35(+6.39%) |
Jan 27, 2021 | 360.86 | 366.78 | 347.78 | 349.99 | 700,165 | -22.37(-6.01%) |
Jan 26, 2021 | 386.00 | 392.12 | 370.20 | 372.36 | 588,445 | -11.89(-3.09%) |
Jan 25, 2021 | 396.75 | 399.07 | 379.32 | 384.25 | 538,740 | -9.23(-2.35%) |
Jan 22, 2021 | 391.86 | 396.24 | 387.37 | 393.48 | 498,500 | +4.72(+1.21%) |
Jan 21, 2021 | 399.00 | 399.00 | 388.20 | 388.76 | 441,127 | -6.90(-1.74%) |
Jan 20, 2021 | 397.04 | 399.45 | 389.94 | 395.66 | 253,312 | +7.18(+1.85%) |
Jan 19, 2021 | 386.35 | 391.67 | 383.52 | 388.48 | 399,658 | +3.90(+1.01%) |
Jan 15, 2021 | 390.79 | 395.23 | 381.27 | 384.58 | 250,700 | -3.80(-0.98%) |
Jan 14, 2021 | 400.48 | 408.18 | 387.00 | 388.38 | 434,707 | -11.94(-2.98%) |
Jan 13, 2021 | 409.39 | 414.67 | 400.01 | 400.32 | 282,895 | -6.75(-1.66%) |
Jan 12, 2021 | 404.00 | 408.88 | 399.73 | 407.07 | 274,559 | +4.61(+1.15%) |
Jan 11, 2021 | 398.24 | 409.26 | 394.90 | 402.46 | 271,049 | -0.39(-0.10%) |
Jan 08, 2021 | 401.79 | 412.34 | 398.46 | 402.85 | 347,800 | +6.18(+1.56%) |
Jan 07, 2021 | 377.38 | 397.13 | 377.38 | 396.67 | 409,216 | +21.79(+5.81%) |
Jan 06, 2021 | 372.30 | 378.84 | 368.90 | 374.88 | 630,546 | -7.15(-1.87%) |
Jan 05, 2021 | 393.02 | 393.02 | 380.92 | 382.03 | 713,818 | -5.71(-1.47%) |
Jan 04, 2021 | 396.44 | 397.81 | 376.98 | 387.74 | 477,907 | -8.70(-2.19%) |
Dec 31, 2020 | 396.44 | 396.44 | 396.44 | 239,634 | +1.23(+0.31%) | |
Dec 30, 2020 | 398.49 | 400.77 | 393.41 | 395.21 | 239,634 | +1.74(+0.44%) |
Dec 29, 2020 | 400.88 | 403.66 | 386.25 | 393.47 | 313,966 | -4.03(-1.01%) |
Dec 28, 2020 | 417.97 | 419.35 | 395.40 | 397.50 | 290,119 | -17.26(-4.16%) |
Dec 24, 2020 | 409.44 | 416.00 | 407.46 | 414.76 | 146,000 | +3.84(+0.93%) |
Dec 23, 2020 | 418.15 | 419.90 | 408.76 | 410.92 | 349,111 | -7.30(-1.75%) |
Dec 22, 2020 | 411.95 | 420.61 | 411.27 | 418.22 | 620,124 | +8.01(+1.95%) |
Dec 21, 2020 | 404.52 | 414.00 | 401.42 | 410.21 | 640,669 | +5.66(+1.40%) |
Dec 18, 2020 | 396.20 | 405.12 | 390.61 | 404.55 | 1,487,800 | +10.74(+2.73%) |
Dec 17, 2020 | 381.72 | 394.23 | 381.72 | 393.81 | 636,601 | +15.27(+4.03%) |
Dec 16, 2020 | 383.26 | 383.50 | 372.12 | 378.54 | 693,756 | -1.36(-0.36%) |
Dec 15, 2020 | 379.83 | 382.09 | 375.78 | 379.90 | 386,472 | -2.07(-0.54%) |
Dec 14, 2020 | 389.38 | 390.02 | 370.36 | 381.97 | 767,181 | -9.37(-2.39%) |
Dec 11, 2020 | 391.81 | 396.65 | 387.28 | 391.34 | 361,600 | -3.80(-0.96%) |
Dec 10, 2020 | 376.20 | 403.18 | 375.91 | 395.14 | 734,695 | +15.57(+4.10%) |
Dec 09, 2020 | 387.09 | 392.10 | 376.82 | 379.57 | 503,287 | -5.30(-1.38%) |
Dec 08, 2020 | 387.47 | 391.50 | 381.74 | 384.87 | 386,636 | -0.30(-0.08%) |
Dec 07, 2020 | 390.58 | 396.40 | 380.92 | 385.17 | 452,010 | -2.04(-0.53%) |
Dec 04, 2020 | 389.55 | 396.05 | 384.62 | 387.21 | 584,400 | -0.63(-0.16%) |
Dec 03, 2020 | 388.08 | 392.92 | 385.98 | 387.84 | 449,192 | +1.68(+0.44%) |
Dec 02, 2020 | 386.20 | 390.08 | 380.04 | 386.16 | 613,145 | -3.59(-0.92%) |