Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 609.96 | 625.51 | 606.33 | 614.23 | 1,032,945 | +9.45(+1.56%) |
Feb 25, 2021 | 603.49 | 610.51 | 591.20 | 604.78 | 1,443,198 | -0.60(-0.10%) |
Feb 24, 2021 | 624.13 | 626.00 | 603.99 | 605.38 | 1,135,797 | -18.78(-3.01%) |
Feb 23, 2021 | 626.24 | 632.18 | 619.79 | 624.16 | 919,670 | -5.35(-0.85%) |
Feb 22, 2021 | 639.27 | 639.27 | 624.62 | 629.51 | 859,288 | -12.15(-1.89%) |
Feb 19, 2021 | 655.35 | 660.67 | 636.03 | 641.66 | 770,899 | -5.04(-0.78%) |
Feb 18, 2021 | 653.64 | 653.64 | 643.92 | 646.70 | 1,022,792 | -8.37(-1.28%) |
Feb 17, 2021 | 648.90 | 660.62 | 645.84 | 655.07 | 595,423 | +5.98(+0.92%) |
Feb 16, 2021 | 682.62 | 682.96 | 645.67 | 649.09 | 654,266 | -20.49(-3.06%) |
Feb 12, 2021 | 670.91 | 683.12 | 660.34 | 669.57 | 677,081 | -7.44(-1.10%) |
Feb 11, 2021 | 706.78 | 715.62 | 670.79 | 677.02 | 846,552 | -31.41(-4.43%) |
Feb 10, 2021 | 714.03 | 715.52 | 705.82 | 708.43 | 493,820 | +0.50(+0.07%) |
Feb 09, 2021 | 708.83 | 712.45 | 700.50 | 707.93 | 317,774 | +2.89(+0.41%) |
Feb 08, 2021 | 708.45 | 711.78 | 697.26 | 705.04 | 393,995 | -6.49(-0.91%) |
Feb 05, 2021 | 706.65 | 713.42 | 698.95 | 711.53 | 400,927 | +6.96(+0.99%) |
Feb 04, 2021 | 716.94 | 716.94 | 699.95 | 704.57 | 446,393 | -7.53(-1.06%) |
Feb 03, 2021 | 720.79 | 722.58 | 703.61 | 712.10 | 339,333 | -12.91(-1.78%) |
Feb 02, 2021 | 717.00 | 726.68 | 715.30 | 725.00 | 610,449 | +11.18(+1.57%) |
Feb 01, 2021 | 696.13 | 716.50 | 690.03 | 713.82 | 364,454 | +15.81(+2.26%) |
Jan 29, 2021 | 688.18 | 703.24 | 685.18 | 698.01 | 517,325 | +1.63(+0.23%) |
Jan 28, 2021 | 684.01 | 705.06 | 683.06 | 696.38 | 477,144 | +6.16(+0.89%) |
Jan 27, 2021 | 695.52 | 695.52 | 688.62 | 690.22 | 522,306 | -3.34(-0.48%) |
Jan 26, 2021 | 680.39 | 694.28 | 678.76 | 693.56 | 392,198 | +11.39(+1.67%) |
Jan 25, 2021 | 687.17 | 687.54 | 678.57 | 682.17 | 334,693 | +1.89(+0.28%) |
Jan 22, 2021 | 679.36 | 687.61 | 679.36 | 680.28 | 513,933 | +1.19(+0.18%) |
Jan 21, 2021 | 686.00 | 687.75 | 676.13 | 679.09 | 337,458 | -7.40(-1.08%) |
Jan 20, 2021 | 677.52 | 692.89 | 674.47 | 686.49 | 483,542 | +10.77(+1.59%) |
Jan 19, 2021 | 676.20 | 682.01 | 671.30 | 675.71 | 592,060 | +8.07(+1.21%) |
Jan 15, 2021 | 651.77 | 669.62 | 651.57 | 667.64 | 582,945 | +17.06(+2.62%) |
Jan 14, 2021 | 649.99 | 653.60 | 646.12 | 650.58 | 561,927 | -0.42(-0.07%) |
Jan 13, 2021 | 642.82 | 652.38 | 640.29 | 651.00 | 482,691 | +12.82(+2.01%) |
Jan 12, 2021 | 642.71 | 643.11 | 623.27 | 638.18 | 437,027 | -5.53(-0.86%) |
Jan 11, 2021 | 657.48 | 660.27 | 642.21 | 643.71 | 533,147 | -9.50(-1.45%) |
Jan 08, 2021 | 647.41 | 659.05 | 645.00 | 653.21 | 661,710 | +12.73(+1.99%) |
Jan 07, 2021 | 635.06 | 645.46 | 632.32 | 640.48 | 739,977 | +9.44(+1.50%) |
Jan 06, 2021 | 646.17 | 647.61 | 626.22 | 631.04 | 602,737 | -21.30(-3.27%) |
Jan 05, 2021 | 658.43 | 659.24 | 651.10 | 652.34 | 502,036 | -0.96(-0.15%) |
Jan 04, 2021 | 677.62 | 678.47 | 652.42 | 653.30 | 601,135 | -20.39(-3.03%) |
Dec 31, 2020 | 673.70 | 673.70 | 673.70 | 369,248 | +13.00(+1.97%) | |
Dec 30, 2020 | 671.24 | 675.10 | 658.68 | 660.70 | 369,248 | -7.90(-1.18%) |
Dec 29, 2020 | 674.47 | 675.63 | 665.51 | 668.60 | 244,720 | -1.04(-0.15%) |
Dec 28, 2020 | 667.72 | 670.46 | 663.45 | 669.64 | 281,234 | +3.72(+0.56%) |
Dec 24, 2020 | 667.81 | 671.10 | 662.78 | 665.92 | 103,147 | +2.70(+0.41%) |
Dec 23, 2020 | 674.39 | 678.47 | 663.23 | 663.23 | 362,932 | -9.77(-1.45%) |
Dec 22, 2020 | 660.32 | 673.61 | 658.51 | 673.00 | 393,754 | +8.53(+1.28%) |
Dec 21, 2020 | 661.57 | 666.35 | 657.57 | 664.47 | 547,291 | -5.03(-0.75%) |
Dec 18, 2020 | 673.34 | 673.34 | 664.22 | 669.50 | 913,694 | -2.84(-0.42%) |
Dec 17, 2020 | 656.89 | 677.04 | 656.38 | 672.34 | 599,428 | +21.27(+3.27%) |
Dec 16, 2020 | 659.84 | 662.70 | 647.99 | 651.07 | 401,842 | -5.14(-0.78%) |
Dec 15, 2020 | 657.04 | 658.71 | 648.48 | 656.21 | 448,548 | +5.29(+0.81%) |
Dec 14, 2020 | 649.92 | 660.08 | 648.06 | 650.91 | 481,230 | +1.10(+0.17%) |
Dec 11, 2020 | 646.60 | 650.60 | 633.81 | 649.81 | 482,236 | +1.76(+0.27%) |
Dec 10, 2020 | 637.71 | 650.18 | 637.71 | 648.05 | 444,968 | +8.10(+1.27%) |
Dec 09, 2020 | 663.07 | 663.99 | 637.53 | 639.94 | 632,783 | -15.92(-2.43%) |
Dec 08, 2020 | 665.04 | 666.37 | 652.90 | 655.87 | 481,465 | -2.14(-0.33%) |
Dec 07, 2020 | 674.43 | 677.07 | 655.02 | 658.01 | 722,496 | -10.17(-1.52%) |
Dec 04, 2020 | 653.62 | 672.54 | 651.35 | 668.18 | 670,826 | +14.79(+2.26%) |
Dec 03, 2020 | 661.95 | 661.95 | 650.67 | 653.39 | 709,348 | +1.91(+0.29%) |
Dec 02, 2020 | 669.75 | 672.52 | 649.13 | 651.47 | 585,349 | -20.72(-3.08%) |