Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 326.75 | 335.79 | 324.67 | 333.73 | 1,391,922 | +7.23(+2.22%) |
Feb 25, 2021 | 327.46 | 331.49 | 319.01 | 326.50 | 2,728,936 | -24.65(-7.02%) |
Feb 24, 2021 | 353.81 | 354.88 | 346.74 | 351.15 | 647,706 | -2.07(-0.59%) |
Feb 23, 2021 | 349.06 | 355.42 | 345.15 | 353.22 | 663,460 | +1.52(+0.43%) |
Feb 22, 2021 | 357.32 | 358.27 | 347.87 | 351.70 | 797,969 | -6.07(-1.70%) |
Feb 19, 2021 | 364.14 | 364.29 | 357.32 | 357.76 | 520,283 | -5.47(-1.51%) |
Feb 18, 2021 | 361.82 | 364.93 | 360.65 | 363.23 | 314,452 | +0.63(+0.17%) |
Feb 17, 2021 | 363.20 | 363.20 | 357.00 | 362.61 | 554,731 | -1.38(-0.38%) |
Feb 16, 2021 | 371.93 | 373.17 | 363.75 | 363.99 | 487,120 | -6.98(-1.88%) |
Feb 12, 2021 | 370.87 | 373.74 | 368.21 | 370.97 | 368,694 | -0.03(-0.01%) |
Feb 11, 2021 | 369.14 | 371.71 | 366.94 | 371.00 | 479,792 | +3.02(+0.82%) |
Feb 10, 2021 | 369.86 | 372.23 | 367.04 | 367.97 | 483,587 | -0.87(-0.24%) |
Feb 09, 2021 | 366.28 | 370.13 | 365.06 | 368.84 | 415,028 | +2.79(+0.76%) |
Feb 08, 2021 | 361.45 | 366.46 | 360.70 | 366.05 | 460,491 | +2.73(+0.75%) |
Feb 05, 2021 | 360.28 | 368.01 | 359.72 | 363.32 | 538,453 | +4.07(+1.13%) |
Feb 04, 2021 | 359.99 | 360.65 | 357.32 | 359.25 | 473,934 | -0.32(-0.09%) |
Feb 03, 2021 | 362.79 | 365.84 | 358.28 | 359.56 | 514,464 | -3.75(-1.03%) |
Feb 02, 2021 | 360.79 | 368.75 | 359.86 | 363.31 | 477,819 | +5.59(+1.56%) |
Feb 01, 2021 | 356.36 | 362.13 | 354.67 | 357.73 | 489,749 | +0.64(+0.18%) |
Jan 29, 2021 | 357.64 | 363.08 | 356.08 | 357.09 | 525,682 | -0.81(-0.23%) |
Jan 28, 2021 | 364.29 | 364.29 | 352.99 | 357.90 | 792,418 | -5.11(-1.41%) |
Jan 27, 2021 | 362.97 | 366.95 | 357.36 | 363.01 | 660,034 | -1.86(-0.51%) |
Jan 26, 2021 | 364.54 | 366.94 | 360.21 | 364.87 | 603,799 | +0.34(+0.09%) |
Jan 25, 2021 | 367.18 | 369.84 | 362.76 | 364.53 | 440,462 | -1.81(-0.49%) |
Jan 22, 2021 | 367.50 | 367.50 | 362.00 | 366.35 | 354,366 | -0.72(-0.20%) |
Jan 21, 2021 | 365.03 | 368.63 | 362.14 | 367.07 | 519,811 | +2.04(+0.56%) |
Jan 20, 2021 | 359.73 | 365.25 | 357.32 | 365.03 | 427,825 | +6.12(+1.70%) |
Jan 19, 2021 | 363.97 | 365.62 | 358.84 | 358.91 | 528,501 | -2.48(-0.69%) |
Jan 15, 2021 | 360.98 | 363.32 | 357.65 | 361.39 | 513,742 | +1.38(+0.38%) |
Jan 14, 2021 | 371.22 | 371.22 | 359.86 | 360.02 | 680,432 | -7.76(-2.11%) |
Jan 13, 2021 | 370.80 | 373.59 | 367.74 | 367.78 | 459,965 | -3.51(-0.94%) |
Jan 12, 2021 | 377.46 | 379.77 | 370.03 | 371.29 | 583,427 | -4.85(-1.29%) |
Jan 11, 2021 | 375.15 | 382.75 | 373.65 | 376.14 | 653,919 | +1.65(+0.44%) |
Jan 08, 2021 | 368.19 | 374.60 | 367.13 | 374.49 | 510,316 | +5.43(+1.47%) |
Jan 07, 2021 | 364.17 | 373.01 | 364.17 | 369.06 | 549,196 | -1.62(-0.44%) |
Jan 06, 2021 | 364.07 | 371.48 | 363.50 | 370.68 | 653,803 | +3.40(+0.93%) |
Jan 05, 2021 | 364.06 | 368.13 | 363.87 | 367.28 | 568,035 | +1.77(+0.48%) |
Jan 04, 2021 | 368.88 | 369.17 | 363.12 | 365.51 | 688,759 | -3.81(-1.03%) |
Dec 31, 2020 | 369.32 | 369.32 | 369.32 | 510,780 | -1.12(-0.30%) | |
Dec 30, 2020 | 371.48 | 375.50 | 369.48 | 370.44 | 510,780 | +0.25(+0.07%) |
Dec 29, 2020 | 384.33 | 385.25 | 368.32 | 370.19 | 964,406 | -15.24(-3.95%) |
Dec 28, 2020 | 385.36 | 388.74 | 381.92 | 385.43 | 610,055 | +3.32(+0.87%) |
Dec 24, 2020 | 387.68 | 389.64 | 381.07 | 382.10 | 191,251 | -6.76(-1.74%) |
Dec 23, 2020 | 383.32 | 389.65 | 381.57 | 388.86 | 588,623 | +4.84(+1.26%) |
Dec 22, 2020 | 381.75 | 384.02 | 378.23 | 384.02 | 455,295 | +1.48(+0.39%) |
Dec 21, 2020 | 378.20 | 383.78 | 375.04 | 382.54 | 547,973 | +0.45(+0.12%) |
Dec 18, 2020 | 382.35 | 383.43 | 378.03 | 382.08 | 1,035,272 | +1.49(+0.39%) |
Dec 17, 2020 | 371.50 | 381.10 | 370.29 | 380.59 | 835,513 | +12.17(+3.30%) |
Dec 16, 2020 | 372.15 | 373.46 | 367.63 | 368.42 | 534,721 | -2.08(-0.56%) |
Dec 15, 2020 | 370.33 | 374.70 | 369.14 | 370.50 | 530,135 | +1.40(+0.38%) |
Dec 14, 2020 | 367.92 | 373.29 | 367.44 | 369.10 | 531,864 | +0.62(+0.17%) |
Dec 11, 2020 | 371.89 | 372.09 | 367.14 | 368.48 | 364,348 | -2.58(-0.69%) |
Dec 10, 2020 | 368.00 | 371.67 | 364.69 | 371.06 | 440,886 | +1.04(+0.28%) |
Dec 09, 2020 | 372.29 | 374.86 | 369.19 | 370.02 | 406,935 | -1.65(-0.44%) |
Dec 08, 2020 | 371.09 | 374.10 | 368.92 | 371.67 | 375,283 | +2.06(+0.56%) |
Dec 07, 2020 | 368.49 | 376.82 | 367.57 | 369.62 | 618,340 | +1.50(+0.41%) |
Dec 04, 2020 | 368.56 | 370.89 | 367.69 | 368.12 | 406,588 | -0.38(-0.10%) |
Dec 03, 2020 | 372.88 | 376.28 | 368.20 | 368.49 | 409,522 | -4.28(-1.15%) |
Dec 02, 2020 | 377.74 | 379.00 | 371.75 | 372.77 | 459,931 | -3.77(-1.00%) |