Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 325.82 | 334.83 | 323.74 | 332.78 | 1,395,908 | +7.21(+2.22%) |
Feb 25, 2021 | 326.53 | 330.54 | 318.10 | 325.57 | 2,736,751 | -24.58(-7.02%) |
Feb 24, 2021 | 352.80 | 353.87 | 345.75 | 350.14 | 649,562 | -2.06(-0.59%) |
Feb 23, 2021 | 348.06 | 354.41 | 344.16 | 352.21 | 665,361 | +1.52(+0.43%) |
Feb 22, 2021 | 356.30 | 357.25 | 346.88 | 350.69 | 800,254 | -6.05(-1.70%) |
Feb 19, 2021 | 363.10 | 363.25 | 356.30 | 356.74 | 521,773 | -5.45(-1.51%) |
Feb 18, 2021 | 360.79 | 363.89 | 359.62 | 362.20 | 315,352 | +0.62(+0.17%) |
Feb 17, 2021 | 362.16 | 362.16 | 355.98 | 361.57 | 556,320 | -1.37(-0.38%) |
Feb 16, 2021 | 370.87 | 372.11 | 362.72 | 362.95 | 488,516 | -6.96(-1.88%) |
Feb 12, 2021 | 369.81 | 372.68 | 367.16 | 369.91 | 369,750 | -0.03(-0.01%) |
Feb 11, 2021 | 368.08 | 370.65 | 365.89 | 369.94 | 481,166 | +3.02(+0.82%) |
Feb 10, 2021 | 368.80 | 371.17 | 365.99 | 366.92 | 484,972 | -0.86(-0.23%) |
Feb 09, 2021 | 365.23 | 369.07 | 364.02 | 367.79 | 416,217 | +2.79(+0.76%) |
Feb 08, 2021 | 360.42 | 365.41 | 359.67 | 365.00 | 461,809 | +2.72(+0.75%) |
Feb 05, 2021 | 359.25 | 366.96 | 358.69 | 362.28 | 539,995 | +4.06(+1.13%) |
Feb 04, 2021 | 358.96 | 359.62 | 356.30 | 358.22 | 475,292 | -0.32(-0.09%) |
Feb 03, 2021 | 361.75 | 364.80 | 357.26 | 358.54 | 515,937 | -3.74(-1.03%) |
Feb 02, 2021 | 359.76 | 367.70 | 358.84 | 362.27 | 479,188 | +5.57(+1.56%) |
Feb 01, 2021 | 355.34 | 361.09 | 353.66 | 356.70 | 491,152 | +0.63(+0.18%) |
Jan 29, 2021 | 356.62 | 362.04 | 355.06 | 356.07 | 527,188 | -0.81(-0.23%) |
Jan 28, 2021 | 363.25 | 363.25 | 351.98 | 356.88 | 794,688 | -5.10(-1.41%) |
Jan 27, 2021 | 361.94 | 365.90 | 356.34 | 361.98 | 661,924 | -1.85(-0.51%) |
Jan 26, 2021 | 363.50 | 365.89 | 359.18 | 363.83 | 605,528 | +0.34(+0.09%) |
Jan 25, 2021 | 366.13 | 368.79 | 361.73 | 363.49 | 441,724 | -1.81(-0.49%) |
Jan 22, 2021 | 366.45 | 366.45 | 360.97 | 365.30 | 355,380 | -0.72(-0.20%) |
Jan 21, 2021 | 363.98 | 367.57 | 361.10 | 366.02 | 521,299 | +2.04(+0.56%) |
Jan 20, 2021 | 358.70 | 364.20 | 356.30 | 363.98 | 429,050 | +6.10(+1.70%) |
Jan 19, 2021 | 362.93 | 364.57 | 357.82 | 357.88 | 530,015 | -2.48(-0.69%) |
Jan 15, 2021 | 359.95 | 362.28 | 356.63 | 360.36 | 515,213 | +1.37(+0.38%) |
Jan 14, 2021 | 370.16 | 370.16 | 358.84 | 358.99 | 682,381 | -7.74(-2.11%) |
Jan 13, 2021 | 369.75 | 372.52 | 366.69 | 366.73 | 461,283 | -3.50(-0.94%) |
Jan 12, 2021 | 376.38 | 378.69 | 368.98 | 370.23 | 585,098 | -4.84(-1.29%) |
Jan 11, 2021 | 374.08 | 381.65 | 372.58 | 375.07 | 655,791 | +1.64(+0.44%) |
Jan 08, 2021 | 367.13 | 373.53 | 366.09 | 373.42 | 511,777 | +5.42(+1.47%) |
Jan 07, 2021 | 363.13 | 371.94 | 363.13 | 368.01 | 550,769 | -1.61(-0.44%) |
Jan 06, 2021 | 363.03 | 370.42 | 362.47 | 369.62 | 655,676 | +3.39(+0.93%) |
Jan 05, 2021 | 363.02 | 367.08 | 362.83 | 366.23 | 569,662 | +1.77(+0.49%) |
Jan 04, 2021 | 367.82 | 368.11 | 362.08 | 364.46 | 690,732 | -3.80(-1.03%) |
Dec 31, 2020 | 368.27 | 368.27 | 368.27 | 512,243 | -1.11(-0.30%) | |
Dec 30, 2020 | 370.42 | 374.43 | 368.42 | 369.38 | 512,243 | +0.25(+0.07%) |
Dec 29, 2020 | 383.23 | 384.15 | 367.27 | 369.13 | 967,168 | -15.19(-3.95%) |
Dec 28, 2020 | 384.26 | 387.63 | 380.83 | 384.32 | 611,802 | +3.31(+0.87%) |
Dec 24, 2020 | 386.57 | 388.53 | 379.98 | 381.01 | 191,799 | -6.74(-1.74%) |
Dec 23, 2020 | 382.23 | 388.54 | 380.48 | 387.75 | 590,309 | +4.83(+1.26%) |
Dec 22, 2020 | 380.67 | 382.92 | 377.15 | 382.92 | 456,599 | +1.48(+0.39%) |
Dec 21, 2020 | 377.12 | 382.68 | 373.97 | 381.44 | 549,543 | +0.45(+0.12%) |
Dec 18, 2020 | 381.26 | 382.34 | 376.95 | 380.99 | 1,038,237 | +1.49(+0.39%) |
Dec 17, 2020 | 370.44 | 380.01 | 369.23 | 379.50 | 837,906 | +12.14(+3.30%) |
Dec 16, 2020 | 371.09 | 372.40 | 366.58 | 367.36 | 536,252 | -2.07(-0.56%) |
Dec 15, 2020 | 369.27 | 373.63 | 368.08 | 369.44 | 531,654 | +1.39(+0.38%) |
Dec 14, 2020 | 366.86 | 372.22 | 366.39 | 368.05 | 533,387 | +0.62(+0.17%) |
Dec 11, 2020 | 370.83 | 371.02 | 366.09 | 367.43 | 365,391 | -2.57(-0.69%) |
Dec 10, 2020 | 366.95 | 370.61 | 363.64 | 370.00 | 442,148 | +1.04(+0.28%) |
Dec 09, 2020 | 371.23 | 373.79 | 368.14 | 368.96 | 408,101 | -1.65(-0.44%) |
Dec 08, 2020 | 370.03 | 373.03 | 367.86 | 370.61 | 376,358 | +2.05(+0.56%) |
Dec 07, 2020 | 367.44 | 375.74 | 366.52 | 368.56 | 620,111 | +1.50(+0.41%) |
Dec 04, 2020 | 367.51 | 369.83 | 366.64 | 367.07 | 407,752 | -0.37(-0.10%) |
Dec 03, 2020 | 371.82 | 375.20 | 367.15 | 367.44 | 410,695 | -4.27(-1.15%) |
Dec 02, 2020 | 376.66 | 377.92 | 370.69 | 371.71 | 461,248 | -3.76(-1.00%) |