Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 402.20 | 408.47 | 394.19 | 404.73 | 1,565,225 | +9.02(+2.28%) |
Feb 25, 2021 | 414.72 | 417.47 | 394.07 | 395.71 | 1,816,228 | -23.90(-5.70%) |
Feb 24, 2021 | 403.90 | 420.06 | 400.25 | 419.61 | 1,079,505 | +13.18(+3.24%) |
Feb 23, 2021 | 401.98 | 409.50 | 390.33 | 406.43 | 1,383,425 | -3.08(-0.75%) |
Feb 22, 2021 | 419.38 | 422.33 | 408.07 | 409.51 | 909,736 | -15.40(-3.62%) |
Feb 19, 2021 | 421.19 | 427.43 | 420.33 | 424.90 | 774,011 | +10.00(+2.41%) |
Feb 18, 2021 | 414.01 | 416.83 | 409.71 | 414.90 | 772,552 | -4.31(-1.03%) |
Feb 17, 2021 | 421.60 | 424.43 | 413.47 | 419.21 | 956,351 | -7.31(-1.71%) |
Feb 16, 2021 | 428.63 | 431.00 | 424.70 | 426.52 | 1,080,713 | +2.14(+0.50%) |
Feb 12, 2021 | 417.97 | 425.21 | 415.84 | 424.39 | 661,216 | +5.18(+1.24%) |
Feb 11, 2021 | 408.53 | 419.51 | 408.53 | 419.20 | 724,084 | +14.03(+3.46%) |
Feb 10, 2021 | 407.73 | 409.86 | 399.97 | 405.18 | 762,236 | +0.80(+0.20%) |
Feb 09, 2021 | 404.40 | 407.24 | 402.13 | 404.38 | 475,023 | -1.19(-0.29%) |
Feb 08, 2021 | 396.41 | 405.88 | 396.39 | 405.57 | 668,196 | +11.81(+3.00%) |
Feb 05, 2021 | 399.43 | 399.43 | 393.17 | 393.76 | 502,170 | -2.71(-0.68%) |
Feb 04, 2021 | 392.00 | 396.78 | 389.25 | 396.47 | 629,130 | +3.22(+0.82%) |
Feb 03, 2021 | 402.94 | 404.09 | 392.20 | 393.25 | 945,005 | -8.16(-2.03%) |
Feb 02, 2021 | 401.58 | 401.91 | 395.98 | 401.40 | 834,140 | +6.41(+1.62%) |
Feb 01, 2021 | 386.46 | 396.20 | 385.18 | 394.99 | 659,460 | +15.01(+3.95%) |
Jan 29, 2021 | 387.61 | 389.42 | 378.72 | 379.99 | 948,200 | -6.75(-1.74%) |
Jan 28, 2021 | 386.05 | 392.29 | 383.01 | 386.73 | 1,157,083 | +8.30(+2.19%) |
Jan 27, 2021 | 392.20 | 392.25 | 376.89 | 378.43 | 1,850,197 | -20.72(-5.19%) |
Jan 26, 2021 | 405.96 | 405.96 | 399.11 | 399.15 | 419,598 | -6.59(-1.62%) |
Jan 25, 2021 | 408.55 | 409.59 | 397.93 | 405.74 | 578,014 | +0.58(+0.14%) |
Jan 22, 2021 | 408.80 | 410.56 | 404.94 | 405.16 | 572,731 | -6.99(-1.70%) |
Jan 21, 2021 | 410.13 | 413.80 | 405.90 | 412.15 | 872,977 | +5.87(+1.45%) |
Jan 20, 2021 | 412.16 | 413.55 | 405.32 | 406.27 | 635,062 | -1.46(-0.36%) |
Jan 19, 2021 | 400.69 | 408.00 | 399.75 | 407.73 | 863,462 | +13.52(+3.43%) |
Jan 15, 2021 | 401.94 | 402.39 | 391.94 | 394.21 | 825,413 | -8.18(-2.03%) |
Jan 14, 2021 | 398.94 | 407.01 | 398.94 | 402.39 | 600,352 | +8.35(+2.12%) |
Jan 13, 2021 | 397.04 | 397.91 | 392.49 | 394.04 | 412,049 | +0.64(+0.16%) |
Jan 12, 2021 | 393.55 | 397.21 | 389.98 | 393.40 | 1,546,490 | +2.37(+0.61%) |
Jan 11, 2021 | 383.75 | 394.13 | 383.46 | 391.03 | 559,851 | +3.92(+1.01%) |
Jan 08, 2021 | 392.45 | 394.25 | 382.57 | 387.11 | 727,863 | +0.20(+0.05%) |
Jan 07, 2021 | 378.30 | 387.86 | 378.30 | 386.91 | 620,848 | +14.07(+3.77%) |
Jan 06, 2021 | 369.97 | 380.17 | 369.45 | 372.84 | 1,102,220 | -1.21(-0.32%) |
Jan 05, 2021 | 366.27 | 374.05 | 365.99 | 374.05 | 572,584 | +7.49(+2.04%) |
Jan 04, 2021 | 370.49 | 378.39 | 363.91 | 366.56 | 853,584 | -1.54(-0.42%) |
Dec 31, 2020 | 368.10 | 368.10 | 368.10 | 398,228 | +1.17(+0.32%) | |
Dec 30, 2020 | 362.89 | 367.55 | 362.55 | 366.94 | 398,228 | +6.05(+1.68%) |
Dec 29, 2020 | 363.69 | 363.69 | 356.89 | 360.89 | 458,308 | -0.93(-0.26%) |
Dec 28, 2020 | 366.47 | 366.67 | 361.29 | 361.82 | 380,605 | -0.40(-0.11%) |
Dec 24, 2020 | 360.93 | 362.39 | 359.84 | 362.22 | 197,159 | +3.20(+0.89%) |
Dec 23, 2020 | 362.33 | 362.93 | 358.71 | 359.02 | 430,739 | -2.72(-0.75%) |
Dec 22, 2020 | 362.36 | 362.59 | 358.71 | 361.73 | 229,587 | -0.53(-0.15%) |
Dec 21, 2020 | 359.29 | 362.58 | 356.25 | 362.27 | 617,375 | -1.62(-0.45%) |
Dec 18, 2020 | 366.55 | 367.23 | 362.00 | 363.89 | 398,336 | -2.17(-0.59%) |
Dec 17, 2020 | 367.79 | 367.79 | 364.46 | 366.06 | 424,358 | +0.67(+0.18%) |
Dec 16, 2020 | 366.90 | 366.90 | 362.50 | 365.39 | 461,009 | +0.21(+0.06%) |
Dec 15, 2020 | 365.02 | 366.39 | 362.62 | 365.18 | 379,746 | +5.02(+1.39%) |
Dec 14, 2020 | 359.50 | 362.34 | 358.71 | 360.16 | 450,448 | +3.98(+1.12%) |
Dec 11, 2020 | 357.13 | 358.68 | 352.27 | 356.19 | 552,737 | -3.50(-0.97%) |
Dec 10, 2020 | 357.11 | 362.77 | 355.90 | 359.68 | 676,099 | -0.50(-0.14%) |
Dec 09, 2020 | 369.23 | 371.69 | 358.00 | 360.19 | 670,837 | -10.44(-2.82%) |
Dec 08, 2020 | 369.18 | 372.07 | 367.37 | 370.63 | 413,943 | +1.19(+0.32%) |
Dec 07, 2020 | 369.66 | 369.70 | 365.92 | 369.44 | 569,708 | +1.86(+0.51%) |
Dec 04, 2020 | 359.43 | 367.80 | 358.86 | 367.58 | 558,827 | +9.76(+2.73%) |
Dec 03, 2020 | 359.43 | 361.53 | 357.34 | 357.82 | 375,457 | +0.46(+0.13%) |
Dec 02, 2020 | 355.31 | 359.12 | 354.95 | 357.36 | 736,707 | +1.05(+0.29%) |