Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 399.43 | 408.91 | 398.08 | 403.02 | 680,998 | +7.99(+2.02%) |
Feb 25, 2021 | 406.21 | 408.82 | 389.38 | 395.02 | 932,253 | -10.63(-2.62%) |
Feb 24, 2021 | 400.44 | 405.96 | 394.20 | 405.65 | 494,364 | +2.02(+0.50%) |
Feb 23, 2021 | 400.44 | 404.96 | 393.44 | 403.63 | 376,570 | +1.51(+0.37%) |
Feb 22, 2021 | 415.73 | 417.81 | 400.66 | 402.12 | 479,694 | -18.83(-4.47%) |
Feb 19, 2021 | 427.24 | 430.57 | 419.99 | 420.95 | 530,625 | -4.45(-1.05%) |
Feb 18, 2021 | 427.79 | 432.08 | 424.28 | 425.41 | 403,447 | -0.96(-0.23%) |
Feb 17, 2021 | 423.61 | 429.66 | 422.26 | 426.37 | 409,923 | -1.55(-0.36%) |
Feb 16, 2021 | 426.24 | 432.46 | 423.59 | 427.92 | 625,592 | +5.97(+1.41%) |
Feb 12, 2021 | 411.54 | 422.37 | 411.54 | 421.95 | 305,711 | +7.68(+1.85%) |
Feb 11, 2021 | 409.58 | 415.11 | 404.27 | 414.28 | 434,559 | +6.99(+1.72%) |
Feb 10, 2021 | 409.66 | 409.66 | 397.76 | 407.29 | 487,370 | +1.64(+0.40%) |
Feb 09, 2021 | 410.87 | 416.61 | 402.36 | 405.65 | 429,111 | -4.62(-1.13%) |
Feb 08, 2021 | 418.77 | 421.92 | 407.57 | 410.27 | 346,449 | -6.87(-1.65%) |
Feb 05, 2021 | 417.47 | 420.55 | 415.13 | 417.14 | 453,466 | -0.37(-0.09%) |
Feb 04, 2021 | 405.80 | 420.04 | 405.80 | 417.51 | 471,137 | +12.93(+3.20%) |
Feb 03, 2021 | 410.90 | 414.18 | 403.32 | 404.58 | 643,078 | -8.02(-1.94%) |
Feb 02, 2021 | 407.65 | 419.56 | 406.16 | 412.60 | 767,549 | +8.62(+2.13%) |
Feb 01, 2021 | 393.18 | 405.61 | 388.61 | 403.98 | 737,923 | +20.33(+5.30%) |
Jan 29, 2021 | 381.38 | 386.17 | 369.03 | 383.65 | 928,674 | +0.07(+0.02%) |
Jan 28, 2021 | 374.08 | 389.05 | 368.80 | 383.58 | 1,171,401 | +1.83(+0.48%) |
Jan 27, 2021 | 387.73 | 391.77 | 379.18 | 381.75 | 711,608 | -10.94(-2.79%) |
Jan 26, 2021 | 394.42 | 395.74 | 386.28 | 392.68 | 1,015,011 | +1.09(+0.28%) |
Jan 25, 2021 | 399.76 | 402.75 | 388.36 | 391.60 | 691,372 | -8.14(-2.04%) |
Jan 22, 2021 | 402.27 | 404.30 | 397.75 | 399.74 | 418,846 | -2.40(-0.60%) |
Jan 21, 2021 | 406.65 | 409.55 | 401.98 | 402.14 | 424,843 | -4.05(-1.00%) |
Jan 20, 2021 | 400.66 | 410.88 | 396.77 | 406.18 | 506,068 | +6.83(+1.71%) |
Jan 19, 2021 | 403.69 | 404.21 | 394.44 | 399.35 | 877,004 | -3.71(-0.92%) |
Jan 15, 2021 | 396.87 | 404.83 | 392.13 | 403.06 | 841,093 | +5.61(+1.41%) |
Jan 14, 2021 | 426.44 | 428.92 | 396.76 | 397.45 | 837,884 | -28.03(-6.59%) |
Jan 13, 2021 | 439.96 | 440.62 | 422.74 | 425.48 | 426,572 | -14.35(-3.26%) |
Jan 12, 2021 | 437.20 | 442.37 | 435.89 | 439.83 | 403,520 | +1.36(+0.31%) |
Jan 11, 2021 | 437.89 | 441.75 | 432.74 | 438.47 | 286,305 | -0.86(-0.20%) |
Jan 08, 2021 | 430.57 | 440.68 | 430.56 | 439.34 | 314,366 | +8.77(+2.04%) |
Jan 07, 2021 | 424.97 | 433.82 | 423.40 | 430.56 | 403,071 | +8.22(+1.95%) |
Jan 06, 2021 | 417.90 | 426.26 | 411.38 | 422.34 | 443,080 | +3.69(+0.88%) |
Jan 05, 2021 | 423.96 | 427.12 | 413.88 | 418.65 | 329,112 | -6.09(-1.43%) |
Jan 04, 2021 | 437.47 | 441.62 | 420.63 | 424.74 | 420,965 | -8.63(-1.99%) |
Dec 31, 2020 | 433.37 | 433.37 | 433.37 | 177,803 | +9.26(+2.18%) | |
Dec 30, 2020 | 424.28 | 425.87 | 421.25 | 424.11 | 177,803 | +2.35(+0.56%) |
Dec 29, 2020 | 427.78 | 427.78 | 420.79 | 421.76 | 176,405 | -1.75(-0.41%) |
Dec 28, 2020 | 424.81 | 429.35 | 417.77 | 423.51 | 310,248 | +3.80(+0.90%) |
Dec 24, 2020 | 416.41 | 421.69 | 416.41 | 419.71 | 79,853 | +3.72(+0.89%) |
Dec 23, 2020 | 422.18 | 425.18 | 416.00 | 416.00 | 234,037 | -8.69(-2.05%) |
Dec 22, 2020 | 422.66 | 425.50 | 418.73 | 424.68 | 222,926 | +2.46(+0.58%) |
Dec 21, 2020 | 425.69 | 429.34 | 414.74 | 422.22 | 338,648 | -7.78(-1.81%) |
Dec 18, 2020 | 424.26 | 430.94 | 422.39 | 430.00 | 795,241 | +6.10(+1.44%) |
Dec 17, 2020 | 420.14 | 425.64 | 417.63 | 423.90 | 431,467 | +6.74(+1.61%) |
Dec 16, 2020 | 413.96 | 417.47 | 410.06 | 417.17 | 362,282 | +5.67(+1.38%) |
Dec 15, 2020 | 415.57 | 419.23 | 411.40 | 411.50 | 376,979 | +0.10(+0.02%) |
Dec 14, 2020 | 407.55 | 418.09 | 407.55 | 411.40 | 345,151 | +4.30(+1.06%) |
Dec 11, 2020 | 408.52 | 409.83 | 403.45 | 407.11 | 234,821 | -3.04(-0.74%) |
Dec 10, 2020 | 402.05 | 410.60 | 399.30 | 410.14 | 352,670 | +7.74(+1.92%) |
Dec 09, 2020 | 412.40 | 414.01 | 399.56 | 402.40 | 441,876 | -11.43(-2.76%) |
Dec 08, 2020 | 411.06 | 417.10 | 409.43 | 413.83 | 351,885 | +3.48(+0.85%) |
Dec 07, 2020 | 410.95 | 415.29 | 407.62 | 410.36 | 453,876 | +1.08(+0.26%) |
Dec 04, 2020 | 406.94 | 415.86 | 406.94 | 409.28 | 680,561 | +2.34(+0.57%) |
Dec 03, 2020 | 403.93 | 409.80 | 403.12 | 406.94 | 290,995 | +3.05(+0.75%) |
Dec 02, 2020 | 401.87 | 406.04 | 400.33 | 403.89 | 318,613 | +1.61(+0.40%) |