Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 398.12 | 407.57 | 396.78 | 401.70 | 683,229 | +7.97(+2.02%) |
Feb 25, 2021 | 404.88 | 407.49 | 388.11 | 393.74 | 935,306 | -10.59(-2.62%) |
Feb 24, 2021 | 399.13 | 404.64 | 392.91 | 404.33 | 495,983 | +2.02(+0.50%) |
Feb 23, 2021 | 399.13 | 403.64 | 392.15 | 402.31 | 377,803 | +1.50(+0.37%) |
Feb 22, 2021 | 414.38 | 416.44 | 399.36 | 400.81 | 481,265 | -18.77(-4.47%) |
Feb 19, 2021 | 425.84 | 429.16 | 418.62 | 419.58 | 532,363 | -4.44(-1.05%) |
Feb 18, 2021 | 426.39 | 430.67 | 422.89 | 424.02 | 404,768 | -0.96(-0.23%) |
Feb 17, 2021 | 422.23 | 428.26 | 420.89 | 424.98 | 411,266 | -1.55(-0.36%) |
Feb 16, 2021 | 424.85 | 431.05 | 422.21 | 426.53 | 627,641 | +5.95(+1.41%) |
Feb 12, 2021 | 410.20 | 420.99 | 410.20 | 420.58 | 306,712 | +7.65(+1.85%) |
Feb 11, 2021 | 408.24 | 413.76 | 402.95 | 412.93 | 435,983 | +6.97(+1.72%) |
Feb 10, 2021 | 408.32 | 408.32 | 396.46 | 405.96 | 488,966 | +1.63(+0.40%) |
Feb 09, 2021 | 409.53 | 415.25 | 401.05 | 404.32 | 430,516 | -4.61(-1.13%) |
Feb 08, 2021 | 417.40 | 420.54 | 406.24 | 408.93 | 347,584 | -6.85(-1.65%) |
Feb 05, 2021 | 416.11 | 419.17 | 413.78 | 415.78 | 454,952 | -0.37(-0.09%) |
Feb 04, 2021 | 404.47 | 418.67 | 404.47 | 416.15 | 472,681 | +12.88(+3.20%) |
Feb 03, 2021 | 409.56 | 412.83 | 402.01 | 403.26 | 645,184 | -7.99(-1.94%) |
Feb 02, 2021 | 406.32 | 418.19 | 404.84 | 411.25 | 770,063 | +8.59(+2.13%) |
Feb 01, 2021 | 391.89 | 404.29 | 387.34 | 402.66 | 740,341 | +20.27(+5.30%) |
Jan 29, 2021 | 380.13 | 384.91 | 367.83 | 382.39 | 931,716 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.78 | 367.60 | 382.33 | 1,175,238 | +1.83(+0.48%) |
Jan 27, 2021 | 386.47 | 390.49 | 377.94 | 380.50 | 713,939 | -10.90(-2.79%) |
Jan 26, 2021 | 393.13 | 394.45 | 385.02 | 391.40 | 1,018,336 | +1.08(+0.28%) |
Jan 25, 2021 | 398.45 | 401.43 | 387.10 | 390.32 | 693,637 | -8.12(-2.04%) |
Jan 22, 2021 | 400.96 | 402.98 | 396.45 | 398.43 | 420,218 | -2.39(-0.60%) |
Jan 21, 2021 | 405.32 | 408.21 | 400.67 | 400.82 | 426,234 | -4.03(-1.00%) |
Jan 20, 2021 | 399.35 | 409.54 | 395.47 | 404.86 | 507,726 | +6.81(+1.71%) |
Jan 19, 2021 | 402.37 | 402.89 | 393.15 | 398.05 | 879,877 | -3.69(-0.92%) |
Jan 15, 2021 | 395.57 | 403.51 | 390.85 | 401.74 | 843,848 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.52 | 395.46 | 396.15 | 840,629 | -27.94(-6.59%) |
Jan 13, 2021 | 438.52 | 439.18 | 421.36 | 424.09 | 427,969 | -14.31(-3.26%) |
Jan 12, 2021 | 435.77 | 440.93 | 434.47 | 438.39 | 404,842 | +1.35(+0.31%) |
Jan 11, 2021 | 436.46 | 440.31 | 431.32 | 437.04 | 287,243 | -0.86(-0.20%) |
Jan 08, 2021 | 429.17 | 439.24 | 429.16 | 437.90 | 315,396 | +8.75(+2.04%) |
Jan 07, 2021 | 423.58 | 432.41 | 422.02 | 429.16 | 404,391 | +8.19(+1.95%) |
Jan 06, 2021 | 416.53 | 424.87 | 410.04 | 420.96 | 444,532 | +3.68(+0.88%) |
Jan 05, 2021 | 422.58 | 425.72 | 412.53 | 417.29 | 330,190 | -6.06(-1.43%) |
Jan 04, 2021 | 436.05 | 440.18 | 419.26 | 423.35 | 422,344 | -8.60(-1.99%) |
Dec 31, 2020 | 431.95 | 431.95 | 431.95 | 178,385 | +9.23(+2.18%) | |
Dec 30, 2020 | 422.90 | 424.48 | 419.87 | 422.72 | 178,385 | +2.34(+0.56%) |
Dec 29, 2020 | 426.38 | 426.38 | 419.41 | 420.38 | 176,983 | -1.74(-0.41%) |
Dec 28, 2020 | 423.42 | 427.95 | 416.41 | 422.12 | 311,264 | +3.78(+0.90%) |
Dec 24, 2020 | 415.05 | 420.31 | 415.05 | 418.34 | 80,115 | +3.70(+0.89%) |
Dec 23, 2020 | 420.80 | 423.79 | 414.64 | 414.64 | 234,804 | -8.66(-2.05%) |
Dec 22, 2020 | 421.28 | 424.11 | 417.37 | 423.30 | 223,656 | +2.46(+0.58%) |
Dec 21, 2020 | 424.30 | 427.94 | 413.39 | 420.84 | 339,757 | -7.76(-1.81%) |
Dec 18, 2020 | 422.88 | 429.53 | 421.01 | 428.60 | 797,846 | +6.07(+1.44%) |
Dec 17, 2020 | 418.77 | 424.25 | 416.26 | 422.52 | 432,880 | +6.71(+1.61%) |
Dec 16, 2020 | 412.61 | 416.11 | 408.72 | 415.81 | 363,468 | +5.65(+1.38%) |
Dec 15, 2020 | 414.21 | 417.86 | 410.06 | 410.16 | 378,214 | +0.10(+0.02%) |
Dec 14, 2020 | 406.22 | 416.73 | 406.22 | 410.06 | 346,281 | +4.28(+1.06%) |
Dec 11, 2020 | 407.19 | 408.49 | 402.13 | 405.78 | 235,591 | -3.03(-0.74%) |
Dec 10, 2020 | 400.74 | 409.26 | 397.99 | 408.80 | 353,825 | +7.72(+1.92%) |
Dec 09, 2020 | 411.06 | 412.66 | 398.26 | 401.08 | 443,323 | -11.40(-2.76%) |
Dec 08, 2020 | 409.72 | 415.74 | 408.10 | 412.48 | 353,038 | +3.46(+0.85%) |
Dec 07, 2020 | 409.61 | 413.93 | 406.29 | 409.02 | 455,362 | +1.07(+0.26%) |
Dec 04, 2020 | 405.61 | 414.50 | 405.61 | 407.94 | 682,790 | +2.33(+0.57%) |
Dec 03, 2020 | 402.61 | 408.46 | 401.80 | 405.61 | 291,948 | +3.04(+0.75%) |
Dec 02, 2020 | 400.56 | 404.71 | 399.02 | 402.57 | 319,657 | +1.61(+0.40%) |