Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 322.01 | 327.82 | 314.43 | 324.55 | 430,000 | +4.08(+1.27%) |
Feb 25, 2021 | 324.02 | 326.93 | 317.59 | 320.47 | 302,283 | -3.31(-1.02%) |
Feb 24, 2021 | 320.40 | 327.73 | 316.75 | 323.78 | 224,458 | +2.09(+0.65%) |
Feb 23, 2021 | 315.95 | 323.01 | 310.50 | 321.69 | 335,092 | -1.06(-0.33%) |
Feb 22, 2021 | 330.39 | 332.84 | 321.92 | 322.75 | 324,024 | -9.22(-2.78%) |
Feb 19, 2021 | 320.88 | 333.62 | 317.01 | 331.97 | 360,300 | +9.89(+3.07%) |
Feb 18, 2021 | 312.14 | 326.00 | 311.89 | 322.08 | 493,335 | +5.78(+1.83%) |
Feb 17, 2021 | 317.99 | 321.74 | 314.00 | 316.30 | 349,326 | -6.48(-2.01%) |
Feb 16, 2021 | 329.00 | 334.49 | 319.22 | 322.78 | 413,199 | -5.58(-1.70%) |
Feb 12, 2021 | 324.54 | 328.98 | 321.90 | 328.36 | 224,100 | +5.43(+1.68%) |
Feb 11, 2021 | 324.73 | 327.43 | 319.49 | 322.93 | 273,052 | -1.58(-0.49%) |
Feb 10, 2021 | 326.29 | 327.31 | 321.67 | 324.51 | 277,827 | +0.03(+0.01%) |
Feb 09, 2021 | 326.60 | 327.91 | 321.84 | 324.48 | 212,577 | -1.38(-0.42%) |
Feb 08, 2021 | 330.40 | 331.56 | 323.59 | 325.86 | 211,958 | -1.99(-0.61%) |
Feb 05, 2021 | 326.85 | 331.30 | 323.85 | 327.85 | 255,400 | +3.07(+0.95%) |
Feb 04, 2021 | 327.73 | 332.89 | 323.07 | 324.78 | 411,290 | -1.45(-0.44%) |
Feb 03, 2021 | 327.92 | 335.97 | 321.01 | 326.23 | 792,342 | -21.61(-6.21%) |
Feb 02, 2021 | 346.13 | 351.45 | 339.66 | 347.84 | 295,956 | +5.98(+1.75%) |
Feb 01, 2021 | 345.64 | 353.07 | 341.67 | 341.86 | 304,622 | -6.39(-1.83%) |
Jan 29, 2021 | 345.88 | 354.69 | 337.93 | 348.25 | 423,200 | -6.88(-1.94%) |
Jan 28, 2021 | 340.00 | 387.40 | 334.37 | 355.13 | 973,871 | +26.53(+8.07%) |
Jan 27, 2021 | 333.05 | 342.69 | 327.13 | 328.60 | 581,912 | -12.29(-3.61%) |
Jan 26, 2021 | 349.69 | 350.00 | 339.47 | 340.89 | 455,737 | -7.43(-2.13%) |
Jan 25, 2021 | 348.98 | 352.70 | 345.34 | 348.32 | 397,022 | +0.42(+0.12%) |
Jan 22, 2021 | 347.91 | 349.40 | 345.01 | 347.90 | 174,300 | -0.66(-0.19%) |
Jan 21, 2021 | 350.41 | 352.28 | 341.77 | 348.56 | 298,789 | +0.69(+0.20%) |
Jan 20, 2021 | 339.12 | 353.49 | 337.84 | 347.87 | 595,218 | +11.57(+3.44%) |
Jan 19, 2021 | 332.63 | 338.99 | 325.99 | 336.30 | 268,005 | +6.61(+2.00%) |
Jan 15, 2021 | 316.26 | 333.66 | 316.26 | 329.69 | 381,500 | +11.38(+3.58%) |
Jan 14, 2021 | 322.77 | 326.18 | 316.83 | 318.31 | 388,577 | -5.40(-1.67%) |
Jan 13, 2021 | 323.53 | 327.35 | 321.93 | 323.71 | 311,046 | -0.96(-0.30%) |
Jan 12, 2021 | 323.23 | 328.59 | 322.06 | 324.67 | 339,493 | +0.08(+0.02%) |
Jan 11, 2021 | 320.53 | 326.15 | 320.00 | 324.59 | 314,463 | +0.53(+0.16%) |
Jan 08, 2021 | 325.04 | 330.80 | 320.46 | 324.06 | 292,600 | +0.50(+0.15%) |
Jan 07, 2021 | 321.62 | 327.65 | 318.16 | 323.56 | 330,158 | +1.95(+0.61%) |
Jan 06, 2021 | 315.87 | 324.66 | 315.72 | 321.61 | 301,520 | -0.99(-0.31%) |
Jan 05, 2021 | 316.79 | 326.29 | 316.73 | 322.60 | 263,041 | +5.87(+1.85%) |
Jan 04, 2021 | 324.57 | 329.32 | 308.95 | 316.73 | 364,504 | -7.47(-2.30%) |
Dec 31, 2020 | 324.20 | 324.20 | 324.20 | 278,809 | +0.28(+0.09%) | |
Dec 30, 2020 | 324.59 | 328.83 | 318.23 | 323.92 | 278,809 | +2.99(+0.93%) |
Dec 29, 2020 | 314.25 | 327.91 | 314.00 | 320.93 | 390,773 | +8.02(+2.56%) |
Dec 28, 2020 | 307.34 | 312.98 | 306.16 | 312.91 | 274,782 | +9.50(+3.13%) |
Dec 24, 2020 | 304.45 | 306.08 | 300.58 | 303.41 | 65,700 | -0.64(-0.21%) |
Dec 23, 2020 | 304.34 | 309.13 | 300.81 | 304.05 | 187,556 | +1.72(+0.57%) |
Dec 22, 2020 | 295.84 | 304.36 | 292.53 | 302.33 | 275,018 | +6.52(+2.20%) |
Dec 21, 2020 | 292.76 | 296.60 | 283.73 | 295.81 | 443,187 | +2.42(+0.82%) |
Dec 18, 2020 | 283.12 | 294.48 | 276.94 | 293.39 | 896,300 | +11.40(+4.04%) |
Dec 17, 2020 | 275.86 | 282.31 | 272.43 | 281.99 | 268,469 | +7.85(+2.86%) |
Dec 16, 2020 | 274.15 | 282.00 | 273.50 | 274.14 | 303,020 | -1.22(-0.44%) |
Dec 15, 2020 | 266.56 | 277.45 | 262.91 | 275.36 | 258,956 | +7.74(+2.89%) |
Dec 14, 2020 | 260.07 | 270.19 | 259.54 | 267.62 | 303,699 | +9.17(+3.55%) |
Dec 11, 2020 | 266.20 | 267.31 | 254.41 | 258.45 | 383,000 | -9.48(-3.54%) |
Dec 10, 2020 | 265.68 | 268.85 | 261.87 | 267.93 | 221,221 | +1.78(+0.67%) |
Dec 09, 2020 | 272.54 | 272.54 | 261.23 | 266.15 | 272,289 | -7.49(-2.74%) |
Dec 08, 2020 | 272.00 | 275.47 | 270.08 | 273.64 | 198,752 | +1.76(+0.65%) |
Dec 07, 2020 | 271.71 | 273.40 | 268.53 | 271.88 | 196,938 | -0.73(-0.27%) |
Dec 04, 2020 | 265.77 | 277.33 | 265.70 | 272.61 | 232,400 | +5.77(+2.16%) |
Dec 03, 2020 | 263.79 | 267.78 | 262.79 | 266.84 | 136,795 | +1.59(+0.60%) |
Dec 02, 2020 | 268.22 | 268.22 | 263.76 | 265.25 | 169,002 | -2.96(-1.10%) |