Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 319.44 | 334.19 | 315.66 | 329.56 | 1,010,300 | +13.90(+4.40%) |
Feb 25, 2021 | 323.26 | 325.85 | 309.10 | 315.66 | 906,025 | -7.02(-2.18%) |
Feb 24, 2021 | 338.30 | 340.98 | 321.31 | 322.68 | 932,896 | -10.36(-3.11%) |
Feb 23, 2021 | 328.17 | 334.07 | 308.04 | 333.04 | 1,176,622 | -3.66(-1.09%) |
Feb 22, 2021 | 360.97 | 364.00 | 335.30 | 336.70 | 1,025,575 | -26.77(-7.37%) |
Feb 19, 2021 | 356.32 | 363.57 | 354.00 | 363.47 | 899,400 | +12.01(+3.42%) |
Feb 18, 2021 | 355.56 | 363.72 | 343.54 | 351.46 | 1,220,984 | -3.86(-1.09%) |
Feb 17, 2021 | 350.00 | 361.00 | 341.67 | 355.32 | 1,333,174 | +4.79(+1.37%) |
Feb 16, 2021 | 347.74 | 360.18 | 341.49 | 350.53 | 1,983,645 | +23.69(+7.25%) |
Feb 12, 2021 | 320.58 | 330.31 | 317.01 | 326.84 | 930,300 | +10.73(+3.39%) |
Feb 11, 2021 | 293.50 | 318.75 | 293.00 | 316.11 | 1,619,162 | +38.57(+13.90%) |
Feb 10, 2021 | 276.55 | 283.11 | 274.56 | 277.54 | 902,757 | +1.98(+0.72%) |
Feb 09, 2021 | 279.94 | 281.27 | 274.95 | 275.56 | 380,627 | -3.44(-1.23%) |
Feb 08, 2021 | 273.11 | 280.61 | 273.11 | 279.00 | 457,714 | +8.42(+3.11%) |
Feb 05, 2021 | 263.96 | 272.04 | 263.50 | 270.58 | 396,500 | +8.34(+3.18%) |
Feb 04, 2021 | 266.68 | 269.58 | 261.61 | 262.24 | 563,464 | -2.06(-0.78%) |
Feb 03, 2021 | 268.09 | 269.00 | 261.50 | 264.30 | 293,200 | -2.69(-1.01%) |
Feb 02, 2021 | 263.02 | 268.12 | 261.75 | 266.99 | 513,521 | +8.26(+3.19%) |
Feb 01, 2021 | 250.21 | 259.86 | 248.07 | 258.73 | 623,388 | +12.31(+5.00%) |
Jan 29, 2021 | 251.50 | 254.31 | 244.64 | 246.42 | 424,200 | -6.51(-2.57%) |
Jan 28, 2021 | 254.99 | 256.60 | 248.06 | 252.93 | 574,738 | +4.12(+1.66%) |
Jan 27, 2021 | 257.86 | 258.13 | 243.21 | 248.81 | 938,521 | -16.00(-6.04%) |
Jan 26, 2021 | 269.04 | 269.54 | 264.25 | 264.81 | 486,126 | -4.21(-1.56%) |
Jan 25, 2021 | 279.09 | 287.55 | 265.71 | 269.02 | 829,781 | -8.59(-3.09%) |
Jan 22, 2021 | 270.47 | 278.64 | 269.55 | 277.61 | 500,500 | +5.28(+1.94%) |
Jan 21, 2021 | 270.26 | 273.82 | 265.45 | 272.33 | 665,811 | +3.54(+1.32%) |
Jan 20, 2021 | 269.58 | 269.98 | 261.04 | 268.79 | 685,980 | +1.33(+0.50%) |
Jan 19, 2021 | 257.00 | 269.59 | 255.94 | 267.46 | 756,836 | +14.65(+5.79%) |
Jan 15, 2021 | 252.65 | 255.30 | 247.59 | 252.81 | 583,100 | -0.25(-0.10%) |
Jan 14, 2021 | 253.15 | 255.00 | 250.23 | 253.06 | 366,246 | +0.43(+0.17%) |
Jan 13, 2021 | 257.04 | 259.46 | 252.46 | 252.63 | 666,639 | -6.42(-2.48%) |
Jan 12, 2021 | 261.16 | 263.64 | 256.24 | 259.05 | 1,070,064 | -1.75(-0.67%) |
Jan 11, 2021 | 248.77 | 262.49 | 245.24 | 260.80 | 750,628 | +8.30(+3.29%) |
Jan 08, 2021 | 257.50 | 260.00 | 249.68 | 252.50 | 726,000 | -2.00(-0.79%) |
Jan 07, 2021 | 250.19 | 256.30 | 247.89 | 254.50 | 893,679 | +8.21(+3.33%) |
Jan 06, 2021 | 230.77 | 249.00 | 228.62 | 246.29 | 1,185,613 | +18.31(+8.03%) |
Jan 05, 2021 | 223.17 | 228.52 | 223.00 | 227.98 | 485,254 | +3.42(+1.52%) |
Jan 04, 2021 | 229.16 | 230.95 | 222.51 | 224.56 | 686,482 | -2.85(-1.25%) |
Dec 31, 2020 | 227.41 | 227.41 | 227.41 | 588,301 | -1.78(-0.78%) | |
Dec 30, 2020 | 222.60 | 229.86 | 222.60 | 229.19 | 588,301 | +7.82(+3.53%) |
Dec 29, 2020 | 232.59 | 233.99 | 219.47 | 221.37 | 845,081 | -11.67(-5.01%) |
Dec 28, 2020 | 238.49 | 239.62 | 232.25 | 233.04 | 732,808 | -0.16(-0.07%) |
Dec 24, 2020 | 227.26 | 237.99 | 227.00 | 233.20 | 816,100 | +6.19(+2.73%) |
Dec 23, 2020 | 229.25 | 230.50 | 223.00 | 227.01 | 464,634 | -0.30(-0.13%) |
Dec 22, 2020 | 230.65 | 231.88 | 223.64 | 227.31 | 855,257 | -2.98(-1.29%) |
Dec 21, 2020 | 214.63 | 230.47 | 214.41 | 230.29 | 1,284,901 | +13.50(+6.23%) |
Dec 18, 2020 | 220.26 | 220.72 | 215.05 | 216.79 | 1,355,500 | -1.81(-0.83%) |
Dec 17, 2020 | 221.93 | 224.19 | 217.35 | 218.60 | 650,114 | -1.84(-0.83%) |
Dec 16, 2020 | 226.00 | 226.64 | 218.11 | 220.44 | 647,912 | -3.96(-1.76%) |
Dec 15, 2020 | 220.01 | 224.85 | 219.68 | 224.40 | 790,484 | +6.34(+2.91%) |
Dec 14, 2020 | 217.69 | 220.81 | 213.50 | 218.06 | 731,292 | +0.78(+0.36%) |
Dec 11, 2020 | 211.56 | 219.99 | 211.46 | 217.28 | 728,500 | +6.01(+2.84%) |
Dec 10, 2020 | 207.50 | 213.94 | 207.07 | 211.27 | 824,219 | +1.84(+0.88%) |
Dec 09, 2020 | 218.01 | 218.88 | 207.82 | 209.43 | 926,591 | -7.44(-3.43%) |
Dec 08, 2020 | 210.42 | 217.37 | 207.31 | 216.87 | 1,205,369 | +7.96(+3.81%) |
Dec 07, 2020 | 205.00 | 209.19 | 202.56 | 208.91 | 718,656 | +3.65(+1.78%) |
Dec 04, 2020 | 208.00 | 210.88 | 204.50 | 205.26 | 820,000 | -2.32(-1.12%) |
Dec 03, 2020 | 209.68 | 212.71 | 207.01 | 207.58 | 707,064 | -3.16(-1.50%) |
Dec 02, 2020 | 212.05 | 212.49 | 208.16 | 210.74 | 637,806 | -2.28(-1.07%) |