Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 449.85 | 452.55 | 446.19 | 447.33 | 745,100 | +1.44(+0.32%) |
Feb 25, 2021 | 453.78 | 457.52 | 443.56 | 445.89 | 869,428 | -9.98(-2.19%) |
Feb 24, 2021 | 453.20 | 458.26 | 452.07 | 455.87 | 544,920 | +1.90(+0.42%) |
Feb 23, 2021 | 457.32 | 463.74 | 446.69 | 453.97 | 846,928 | -2.70(-0.59%) |
Feb 22, 2021 | 458.87 | 460.15 | 455.00 | 456.67 | 490,339 | -3.74(-0.81%) |
Feb 19, 2021 | 460.00 | 464.57 | 452.85 | 460.41 | 686,500 | +1.89(+0.41%) |
Feb 18, 2021 | 442.26 | 459.55 | 442.21 | 458.52 | 734,708 | +11.06(+2.47%) |
Feb 17, 2021 | 441.43 | 448.77 | 440.22 | 447.46 | 630,846 | +4.68(+1.06%) |
Feb 16, 2021 | 434.29 | 443.64 | 432.84 | 442.78 | 775,676 | +9.73(+2.25%) |
Feb 12, 2021 | 432.22 | 436.86 | 428.79 | 433.05 | 608,100 | -0.11(-0.03%) |
Feb 11, 2021 | 455.78 | 459.00 | 430.00 | 433.16 | 1,276,276 | -23.31(-5.11%) |
Feb 10, 2021 | 456.67 | 457.75 | 447.40 | 456.47 | 729,598 | +3.20(+0.71%) |
Feb 09, 2021 | 451.02 | 454.98 | 449.68 | 453.27 | 509,690 | +0.77(+0.17%) |
Feb 08, 2021 | 452.30 | 457.00 | 451.06 | 452.50 | 486,573 | +4.21(+0.94%) |
Feb 05, 2021 | 453.35 | 458.69 | 445.81 | 448.29 | 616,500 | -3.55(-0.79%) |
Feb 04, 2021 | 442.92 | 453.50 | 442.46 | 451.84 | 560,342 | +9.36(+2.12%) |
Feb 03, 2021 | 445.01 | 447.97 | 441.37 | 442.48 | 588,864 | -2.49(-0.56%) |
Feb 02, 2021 | 437.68 | 453.59 | 437.68 | 444.97 | 780,936 | +8.43(+1.93%) |
Feb 01, 2021 | 428.30 | 441.84 | 425.49 | 436.54 | 803,841 | +11.07(+2.60%) |
Jan 29, 2021 | 428.05 | 434.02 | 424.03 | 425.47 | 878,100 | -6.86(-1.59%) |
Jan 28, 2021 | 433.52 | 440.89 | 428.39 | 432.33 | 840,903 | +3.96(+0.92%) |
Jan 27, 2021 | 449.11 | 450.60 | 428.00 | 428.37 | 1,529,481 | -26.13(-5.75%) |
Jan 26, 2021 | 452.93 | 455.04 | 445.27 | 454.50 | 630,692 | +4.55(+1.01%) |
Jan 25, 2021 | 456.10 | 456.30 | 445.03 | 449.95 | 795,296 | -7.36(-1.61%) |
Jan 22, 2021 | 471.09 | 471.23 | 456.96 | 457.31 | 495,300 | -13.70(-2.91%) |
Jan 21, 2021 | 466.64 | 473.55 | 465.58 | 471.01 | 394,206 | +4.82(+1.03%) |
Jan 20, 2021 | 463.85 | 468.03 | 458.92 | 466.19 | 448,488 | +2.25(+0.48%) |
Jan 19, 2021 | 463.81 | 467.77 | 457.18 | 463.94 | 538,506 | -2.75(-0.59%) |
Jan 15, 2021 | 467.77 | 473.96 | 461.75 | 466.69 | 1,264,700 | -4.81(-1.02%) |
Jan 14, 2021 | 483.36 | 485.50 | 470.88 | 471.50 | 562,936 | -11.31(-2.34%) |
Jan 13, 2021 | 492.74 | 494.47 | 482.25 | 482.81 | 420,142 | -12.59(-2.54%) |
Jan 12, 2021 | 482.48 | 496.61 | 482.48 | 495.40 | 659,681 | +11.57(+2.39%) |
Jan 11, 2021 | 474.53 | 486.10 | 474.53 | 483.83 | 537,769 | +5.91(+1.24%) |
Jan 08, 2021 | 470.27 | 480.94 | 469.96 | 477.92 | 786,900 | +8.02(+1.71%) |
Jan 07, 2021 | 463.79 | 472.50 | 460.76 | 469.90 | 494,816 | +4.72(+1.01%) |
Jan 06, 2021 | 449.16 | 467.44 | 446.99 | 465.18 | 661,599 | +13.90(+3.08%) |
Jan 05, 2021 | 452.47 | 455.51 | 445.59 | 451.28 | 397,302 | -2.69(-0.59%) |
Jan 04, 2021 | 454.22 | 461.99 | 449.62 | 453.97 | 594,829 | +1.40(+0.31%) |
Dec 31, 2020 | 452.57 | 452.57 | 452.57 | 252,877 | +0.77(+0.17%) | |
Dec 30, 2020 | 452.67 | 458.64 | 451.25 | 451.80 | 252,877 | -0.78(-0.17%) |
Dec 29, 2020 | 457.97 | 460.20 | 451.36 | 452.58 | 426,509 | -4.48(-0.98%) |
Dec 28, 2020 | 464.87 | 467.77 | 456.89 | 457.06 | 596,702 | -4.70(-1.02%) |
Dec 24, 2020 | 460.15 | 462.73 | 456.32 | 461.76 | 257,200 | +3.83(+0.84%) |
Dec 23, 2020 | 453.80 | 460.69 | 453.45 | 457.93 | 370,833 | +4.54(+1.00%) |
Dec 22, 2020 | 451.25 | 456.25 | 448.14 | 453.39 | 546,599 | +0.80(+0.18%) |
Dec 21, 2020 | 446.79 | 452.83 | 442.35 | 452.59 | 467,918 | +1.44(+0.32%) |
Dec 18, 2020 | 452.23 | 454.28 | 448.47 | 451.15 | 1,575,400 | -0.68(-0.15%) |
Dec 17, 2020 | 456.37 | 458.22 | 447.19 | 451.83 | 632,723 | -3.15(-0.69%) |
Dec 16, 2020 | 449.66 | 457.04 | 448.23 | 454.98 | 643,816 | +5.90(+1.31%) |
Dec 15, 2020 | 451.06 | 452.10 | 447.17 | 449.08 | 602,621 | +1.53(+0.34%) |
Dec 14, 2020 | 450.34 | 460.00 | 447.03 | 447.55 | 651,978 | -0.39(-0.09%) |
Dec 11, 2020 | 445.06 | 451.19 | 443.00 | 447.94 | 652,100 | +1.94(+0.43%) |
Dec 10, 2020 | 442.33 | 447.00 | 437.22 | 446.00 | 662,267 | +1.98(+0.45%) |
Dec 09, 2020 | 442.37 | 444.55 | 438.62 | 444.02 | 871,664 | +4.02(+0.91%) |
Dec 08, 2020 | 445.71 | 448.40 | 437.56 | 440.00 | 593,423 | -8.62(-1.92%) |
Dec 07, 2020 | 448.02 | 450.22 | 445.56 | 448.62 | 391,672 | -1.38(-0.31%) |
Dec 04, 2020 | 447.77 | 451.05 | 446.34 | 450.00 | 321,500 | +3.50(+0.78%) |
Dec 03, 2020 | 440.70 | 447.98 | 440.70 | 446.50 | 446,333 | +4.09(+0.92%) |
Dec 02, 2020 | 452.51 | 452.51 | 440.51 | 442.41 | 528,568 | -11.15(-2.46%) |