Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 388.15 | 395.00 | 376.00 | 392.88 | 2,982,800 | +15.29(+4.05%) |
Feb 25, 2021 | 410.00 | 417.11 | 377.07 | 377.59 | 2,782,088 | -31.37(-7.67%) |
Feb 24, 2021 | 402.81 | 414.73 | 392.28 | 408.96 | 2,282,068 | -1.63(-0.40%) |
Feb 23, 2021 | 387.73 | 414.44 | 371.70 | 410.59 | 4,416,235 | +1.38(+0.34%) |
Feb 22, 2021 | 422.20 | 430.00 | 406.00 | 409.21 | 2,872,861 | -16.34(-3.84%) |
Feb 19, 2021 | 427.01 | 434.33 | 423.96 | 425.55 | 6,473,300 | -17.94(-4.05%) |
Feb 18, 2021 | 441.00 | 457.30 | 437.00 | 443.49 | 6,383,070 | +31.84(+7.73%) |
Feb 17, 2021 | 420.00 | 420.00 | 398.04 | 411.65 | 3,077,173 | -9.61(-2.28%) |
Feb 16, 2021 | 433.92 | 435.75 | 411.53 | 421.26 | 2,652,754 | -14.03(-3.22%) |
Feb 12, 2021 | 430.41 | 437.90 | 421.18 | 435.29 | 1,239,800 | +2.10(+0.48%) |
Feb 11, 2021 | 428.98 | 441.19 | 422.00 | 433.19 | 1,753,724 | -0.11(-0.03%) |
Feb 10, 2021 | 412.32 | 437.98 | 411.67 | 433.30 | 2,823,951 | +26.73(+6.57%) |
Feb 09, 2021 | 409.00 | 411.92 | 402.26 | 406.57 | 1,809,281 | +7.06(+1.77%) |
Feb 08, 2021 | 402.01 | 407.77 | 395.70 | 399.51 | 1,020,980 | -0.55(-0.14%) |
Feb 05, 2021 | 398.99 | 401.00 | 395.68 | 400.06 | 1,216,500 | +0.57(+0.14%) |
Feb 04, 2021 | 391.00 | 399.50 | 387.01 | 399.49 | 1,186,494 | +9.99(+2.56%) |
Feb 03, 2021 | 391.20 | 393.61 | 381.68 | 389.50 | 1,637,466 | +2.25(+0.58%) |
Feb 02, 2021 | 378.00 | 388.88 | 375.68 | 387.25 | 1,578,096 | +15.70(+4.23%) |
Feb 01, 2021 | 364.00 | 372.09 | 356.00 | 371.55 | 1,110,141 | +12.12(+3.37%) |
Jan 29, 2021 | 357.28 | 362.53 | 347.77 | 359.43 | 1,848,700 | -1.48(-0.41%) |
Jan 28, 2021 | 345.00 | 366.93 | 341.92 | 360.91 | 2,193,025 | +23.14(+6.85%) |
Jan 27, 2021 | 341.04 | 352.44 | 329.13 | 337.77 | 2,376,796 | -17.38(-4.89%) |
Jan 26, 2021 | 381.30 | 381.30 | 354.45 | 355.15 | 2,700,864 | -24.85(-6.54%) |
Jan 25, 2021 | 398.95 | 404.27 | 373.34 | 380.00 | 2,338,653 | -12.01(-3.06%) |
Jan 22, 2021 | 389.06 | 392.81 | 387.68 | 392.01 | 1,166,100 | +3.01(+0.77%) |
Jan 21, 2021 | 392.51 | 394.48 | 383.00 | 389.00 | 1,063,840 | -3.97(-1.01%) |
Jan 20, 2021 | 388.69 | 394.36 | 383.66 | 392.97 | 1,137,641 | +10.72(+2.80%) |
Jan 19, 2021 | 388.50 | 390.00 | 377.62 | 382.25 | 1,880,979 | -6.40(-1.65%) |
Jan 15, 2021 | 385.00 | 398.29 | 383.37 | 388.65 | 1,791,500 | +3.55(+0.92%) |
Jan 14, 2021 | 373.33 | 386.75 | 371.23 | 385.10 | 1,815,781 | +16.10(+4.36%) |
Jan 13, 2021 | 376.00 | 381.95 | 367.99 | 369.00 | 1,485,549 | -6.15(-1.64%) |
Jan 12, 2021 | 363.00 | 375.74 | 362.26 | 375.15 | 1,257,298 | +13.14(+3.63%) |
Jan 11, 2021 | 359.60 | 367.68 | 356.00 | 362.01 | 1,261,441 | +1.74(+0.48%) |
Jan 08, 2021 | 362.34 | 373.00 | 355.79 | 360.27 | 2,136,100 | +3.12(+0.87%) |
Jan 07, 2021 | 339.88 | 357.50 | 337.32 | 357.15 | 2,057,389 | +28.14(+8.55%) |
Jan 06, 2021 | 329.09 | 337.93 | 326.11 | 329.01 | 1,836,813 | -12.23(-3.58%) |
Jan 05, 2021 | 330.43 | 341.79 | 329.00 | 341.24 | 1,374,879 | +6.65(+1.99%) |
Jan 04, 2021 | 339.00 | 340.60 | 326.26 | 334.59 | 1,968,159 | -3.91(-1.16%) |
Dec 31, 2020 | 338.50 | 338.50 | 338.50 | 1,113,001 | -11.06(-3.16%) | |
Dec 30, 2020 | 352.34 | 354.99 | 347.38 | 349.56 | 1,113,001 | -0.94(-0.27%) |
Dec 29, 2020 | 360.00 | 361.46 | 346.74 | 350.50 | 2,340,636 | -5.16(-1.45%) |
Dec 28, 2020 | 367.31 | 368.29 | 346.00 | 355.66 | 2,080,221 | -7.22(-1.99%) |
Dec 24, 2020 | 365.15 | 371.36 | 361.40 | 362.88 | 681,100 | -0.40(-0.11%) |
Dec 23, 2020 | 371.00 | 373.50 | 358.09 | 363.28 | 1,196,094 | -7.47(-2.01%) |
Dec 22, 2020 | 369.46 | 374.49 | 360.89 | 370.75 | 2,494,336 | +5.93(+1.63%) |
Dec 21, 2020 | 361.21 | 369.37 | 357.45 | 364.82 | 2,104,453 | -0.21(-0.06%) |
Dec 18, 2020 | 369.32 | 369.39 | 359.44 | 365.03 | 2,418,700 | +3.96(+1.10%) |
Dec 17, 2020 | 356.50 | 365.00 | 353.21 | 361.07 | 2,447,727 | +10.19(+2.90%) |
Dec 16, 2020 | 346.20 | 352.75 | 340.72 | 350.88 | 2,114,672 | +5.78(+1.67%) |
Dec 15, 2020 | 349.75 | 356.87 | 342.13 | 345.10 | 2,368,848 | -4.99(-1.43%) |
Dec 14, 2020 | 344.60 | 358.18 | 344.10 | 350.09 | 2,833,769 | +7.68(+2.24%) |
Dec 11, 2020 | 333.15 | 346.00 | 330.25 | 342.41 | 3,157,000 | +7.90(+2.36%) |
Dec 10, 2020 | 310.26 | 338.61 | 307.93 | 334.51 | 3,659,516 | +21.97(+7.03%) |
Dec 09, 2020 | 319.23 | 321.95 | 305.61 | 312.54 | 2,777,933 | -8.26(-2.57%) |
Dec 08, 2020 | 311.00 | 326.24 | 308.59 | 320.80 | 2,260,638 | +11.51(+3.72%) |
Dec 07, 2020 | 315.91 | 316.03 | 308.26 | 309.29 | 2,318,191 | -10.20(-3.19%) |
Dec 04, 2020 | 319.22 | 323.32 | 314.10 | 319.49 | 1,413,400 | -0.26(-0.08%) |
Dec 03, 2020 | 323.52 | 333.62 | 318.93 | 319.75 | 2,099,360 | -0.59(-0.18%) |
Dec 02, 2020 | 308.37 | 320.94 | 301.55 | 320.34 | 2,022,078 | +6.76(+2.16%) |