Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 348.07 | 352.08 | 343.16 | 347.06 | 677,756 | +2.46(+0.71%) |
Feb 25, 2021 | 355.28 | 357.56 | 343.31 | 344.59 | 693,878 | -13.29(-3.71%) |
Feb 24, 2021 | 351.11 | 358.27 | 347.35 | 357.88 | 689,375 | +4.86(+1.38%) |
Feb 23, 2021 | 348.51 | 355.15 | 341.03 | 353.02 | 1,180,192 | -2.02(-0.57%) |
Feb 22, 2021 | 359.27 | 360.27 | 354.79 | 355.05 | 501,483 | -8.86(-2.43%) |
Feb 19, 2021 | 365.67 | 366.36 | 362.19 | 363.91 | 310,116 | +0.44(+0.12%) |
Feb 18, 2021 | 361.22 | 364.14 | 358.73 | 363.47 | 373,983 | -1.67(-0.46%) |
Feb 17, 2021 | 365.80 | 366.04 | 361.17 | 365.14 | 457,196 | -3.95(-1.07%) |
Feb 16, 2021 | 372.01 | 372.59 | 367.62 | 369.10 | 436,273 | -1.43(-0.39%) |
Feb 12, 2021 | 367.73 | 370.70 | 366.34 | 370.53 | 305,390 | +2.07(+0.56%) |
Feb 11, 2021 | 366.71 | 368.63 | 365.21 | 368.45 | 570,530 | +3.97(+1.09%) |
Feb 10, 2021 | 366.81 | 367.23 | 361.39 | 364.48 | 403,202 | -0.65(-0.18%) |
Feb 09, 2021 | 363.96 | 366.38 | 363.96 | 365.13 | 569,628 | +0.12(+0.03%) |
Feb 08, 2021 | 362.75 | 365.06 | 362.14 | 365.02 | 417,213 | +4.14(+1.15%) |
Feb 05, 2021 | 362.36 | 362.36 | 359.64 | 360.88 | 373,495 | +0.07(+0.02%) |
Feb 04, 2021 | 356.78 | 360.81 | 355.83 | 360.81 | 387,932 | +5.96(+1.68%) |
Feb 03, 2021 | 357.39 | 357.63 | 353.76 | 354.85 | 428,568 | -1.31(-0.37%) |
Feb 02, 2021 | 354.45 | 357.04 | 353.77 | 356.17 | 464,390 | +5.59(+1.59%) |
Feb 01, 2021 | 346.01 | 352.05 | 343.63 | 350.58 | 716,658 | +8.59(+2.51%) |
Jan 29, 2021 | 348.49 | 349.58 | 340.00 | 341.99 | 1,017,661 | -8.12(-2.32%) |
Jan 28, 2021 | 350.22 | 355.33 | 349.08 | 350.11 | 482,024 | +1.85(+0.53%) |
Jan 27, 2021 | 353.53 | 354.36 | 345.18 | 348.26 | 1,387,184 | -7.14(-2.01%) |
Jan 26, 2021 | 357.84 | 358.20 | 354.73 | 355.40 | 815,474 | -1.14(-0.32%) |
Jan 25, 2021 | 358.43 | 359.73 | 347.93 | 356.54 | 806,288 | +2.38(+0.67%) |
Jan 22, 2021 | 353.43 | 355.50 | 352.81 | 354.15 | 474,573 | -1.04(-0.29%) |
Jan 21, 2021 | 353.22 | 356.12 | 351.08 | 355.19 | 468,081 | +4.07(+1.16%) |
Jan 20, 2021 | 347.34 | 352.11 | 347.34 | 351.12 | 504,762 | +6.52(+1.89%) |
Jan 19, 2021 | 342.77 | 345.25 | 341.66 | 344.60 | 516,305 | +4.24(+1.25%) |
Jan 15, 2021 | 343.58 | 345.25 | 339.56 | 340.36 | 533,843 | -3.62(-1.05%) |
Jan 14, 2021 | 347.08 | 348.18 | 343.49 | 343.98 | 430,077 | -2.16(-0.62%) |
Jan 13, 2021 | 344.71 | 347.44 | 344.15 | 346.14 | 497,301 | +1.72(+0.50%) |
Jan 12, 2021 | 344.95 | 345.51 | 340.96 | 344.42 | 1,870,083 | -0.51(-0.15%) |
Jan 11, 2021 | 345.25 | 347.49 | 343.08 | 344.92 | 682,865 | -2.97(-0.85%) |
Jan 08, 2021 | 347.54 | 349.17 | 344.13 | 347.89 | 554,387 | +2.52(+0.73%) |
Jan 07, 2021 | 339.36 | 346.13 | 339.31 | 345.37 | 573,198 | +9.56(+2.85%) |
Jan 06, 2021 | 336.90 | 342.09 | 334.78 | 335.81 | 801,932 | -5.67(-1.66%) |
Jan 05, 2021 | 337.86 | 341.62 | 337.82 | 341.48 | 457,724 | +2.78(+0.82%) |
Jan 04, 2021 | 345.96 | 346.11 | 334.05 | 338.69 | 832,196 | -5.72(-1.66%) |
Dec 31, 2020 | 344.42 | 344.42 | 344.42 | 364,191 | +0.30(+0.09%) | |
Dec 30, 2020 | 345.16 | 345.67 | 343.49 | 344.12 | 364,191 | +0.46(+0.13%) |
Dec 29, 2020 | 347.78 | 348.21 | 343.00 | 343.66 | 547,369 | -2.29(-0.66%) |
Dec 28, 2020 | 346.81 | 347.04 | 344.12 | 345.94 | 624,098 | +2.41(+0.70%) |
Dec 24, 2020 | 341.96 | 344.30 | 341.96 | 343.53 | 187,363 | +2.27(+0.66%) |
Dec 23, 2020 | 345.08 | 345.46 | 341.21 | 341.26 | 398,965 | -3.13(-0.91%) |
Dec 22, 2020 | 342.83 | 345.66 | 341.49 | 344.40 | 539,305 | +3.68(+1.08%) |
Dec 21, 2020 | 336.61 | 340.88 | 333.48 | 340.72 | 618,953 | +0.91(+0.27%) |
Dec 18, 2020 | 341.48 | 341.52 | 338.25 | 339.81 | 388,492 | -0.91(-0.27%) |
Dec 17, 2020 | 340.01 | 341.20 | 339.10 | 340.73 | 500,572 | +3.08(+0.91%) |
Dec 16, 2020 | 335.77 | 338.45 | 334.67 | 337.65 | 383,771 | +2.44(+0.73%) |
Dec 15, 2020 | 333.06 | 335.21 | 331.51 | 335.21 | 484,021 | +5.48(+1.66%) |
Dec 14, 2020 | 329.71 | 332.43 | 329.53 | 329.73 | 317,608 | +1.41(+0.43%) |
Dec 11, 2020 | 326.93 | 328.39 | 324.58 | 328.32 | 436,302 | -0.58(-0.18%) |
Dec 10, 2020 | 325.37 | 330.21 | 324.61 | 328.91 | 819,516 | +1.45(+0.44%) |
Dec 09, 2020 | 334.41 | 335.11 | 326.21 | 327.46 | 965,670 | -6.86(-2.05%) |
Dec 08, 2020 | 332.71 | 335.45 | 331.59 | 334.32 | 429,236 | +1.51(+0.45%) |
Dec 07, 2020 | 332.11 | 333.79 | 331.78 | 332.81 | 461,803 | +0.83(+0.25%) |
Dec 04, 2020 | 329.03 | 331.99 | 328.42 | 331.99 | 380,207 | +3.68(+1.12%) |
Dec 03, 2020 | 328.69 | 330.58 | 327.65 | 328.31 | 296,792 | +0.20(+0.06%) |
Dec 02, 2020 | 327.25 | 328.43 | 324.64 | 328.10 | 373,974 | -0.40(-0.12%) |