Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 514.28 | 524.24 | 504.59 | 505.36 | 542,800 | -17.77(-3.40%) |
Feb 25, 2021 | 548.00 | 550.40 | 520.39 | 523.13 | 294,414 | -17.00(-3.15%) |
Feb 24, 2021 | 525.00 | 540.27 | 519.27 | 540.13 | 327,196 | +17.27(+3.30%) |
Feb 23, 2021 | 535.24 | 535.24 | 495.63 | 522.86 | 544,760 | -13.87(-2.58%) |
Feb 22, 2021 | 540.25 | 545.39 | 534.27 | 536.73 | 402,674 | -3.67(-0.68%) |
Feb 19, 2021 | 525.18 | 540.91 | 525.18 | 540.40 | 284,900 | +18.16(+3.48%) |
Feb 18, 2021 | 529.41 | 530.49 | 514.23 | 522.24 | 245,670 | -7.88(-1.49%) |
Feb 17, 2021 | 519.75 | 532.07 | 516.29 | 530.12 | 378,663 | +4.97(+0.95%) |
Feb 16, 2021 | 510.00 | 528.52 | 509.65 | 525.15 | 330,840 | +18.65(+3.68%) |
Feb 12, 2021 | 502.26 | 507.47 | 499.56 | 506.50 | 230,900 | +6.11(+1.22%) |
Feb 11, 2021 | 503.57 | 509.33 | 491.93 | 500.39 | 247,569 | -0.60(-0.12%) |
Feb 10, 2021 | 507.65 | 508.56 | 495.00 | 500.99 | 407,882 | -3.96(-0.78%) |
Feb 09, 2021 | 501.50 | 509.70 | 501.00 | 504.95 | 324,635 | +0.79(+0.16%) |
Feb 08, 2021 | 489.26 | 504.90 | 489.26 | 504.16 | 347,518 | +13.25(+2.70%) |
Feb 05, 2021 | 495.96 | 497.35 | 483.59 | 490.91 | 273,700 | +1.42(+0.29%) |
Feb 04, 2021 | 470.50 | 493.42 | 468.21 | 489.49 | 456,491 | +17.17(+3.64%) |
Feb 03, 2021 | 467.12 | 474.42 | 464.10 | 472.32 | 318,969 | +4.21(+0.90%) |
Feb 02, 2021 | 462.80 | 474.38 | 460.57 | 468.11 | 406,827 | +11.58(+2.54%) |
Feb 01, 2021 | 444.66 | 458.50 | 438.03 | 456.53 | 786,150 | +18.75(+4.28%) |
Jan 29, 2021 | 451.96 | 457.42 | 435.77 | 437.78 | 691,200 | -14.18(-3.14%) |
Jan 28, 2021 | 456.62 | 459.93 | 449.70 | 451.96 | 686,870 | +3.86(+0.86%) |
Jan 27, 2021 | 465.10 | 473.33 | 447.37 | 448.10 | 707,307 | -34.01(-7.05%) |
Jan 26, 2021 | 483.97 | 488.65 | 479.82 | 482.11 | 419,274 | +1.36(+0.28%) |
Jan 25, 2021 | 477.94 | 481.99 | 467.06 | 480.75 | 440,182 | +0.60(+0.12%) |
Jan 22, 2021 | 480.19 | 497.85 | 473.85 | 480.15 | 710,600 | +24.56(+5.39%) |
Jan 21, 2021 | 464.58 | 465.69 | 453.11 | 455.59 | 577,453 | -7.12(-1.54%) |
Jan 20, 2021 | 476.02 | 477.12 | 457.51 | 462.71 | 620,390 | -7.95(-1.69%) |
Jan 19, 2021 | 471.17 | 474.90 | 461.23 | 470.66 | 533,276 | +9.23(+2.00%) |
Jan 15, 2021 | 462.79 | 466.34 | 450.94 | 461.43 | 558,500 | -4.20(-0.90%) |
Jan 14, 2021 | 445.00 | 474.40 | 443.35 | 465.63 | 720,120 | +23.44(+5.30%) |
Jan 13, 2021 | 448.26 | 449.92 | 438.07 | 442.19 | 559,694 | -4.53(-1.01%) |
Jan 12, 2021 | 434.41 | 448.52 | 430.12 | 446.72 | 541,894 | +12.66(+2.92%) |
Jan 11, 2021 | 420.87 | 434.46 | 419.80 | 434.06 | 302,236 | +10.03(+2.37%) |
Jan 08, 2021 | 433.15 | 433.15 | 412.23 | 424.03 | 560,100 | -7.31(-1.69%) |
Jan 07, 2021 | 423.24 | 437.56 | 421.51 | 431.34 | 656,551 | +15.83(+3.81%) |
Jan 06, 2021 | 393.50 | 418.36 | 390.43 | 415.51 | 599,005 | +29.35(+7.60%) |
Jan 05, 2021 | 382.32 | 388.05 | 376.40 | 386.16 | 635,695 | -1.18(-0.30%) |
Jan 04, 2021 | 385.66 | 392.00 | 378.75 | 387.34 | 428,551 | -0.49(-0.13%) |
Dec 31, 2020 | 387.83 | 387.83 | 387.83 | 181,367 | +4.28(+1.12%) | |
Dec 30, 2020 | 376.50 | 383.85 | 376.06 | 383.55 | 181,367 | +7.55(+2.01%) |
Dec 29, 2020 | 377.06 | 378.02 | 371.00 | 376.00 | 198,654 | -2.01(-0.53%) |
Dec 28, 2020 | 378.96 | 381.21 | 376.14 | 378.01 | 229,955 | +2.02(+0.54%) |
Dec 24, 2020 | 379.93 | 379.93 | 372.09 | 375.99 | 75,000 | -1.53(-0.41%) |
Dec 23, 2020 | 371.00 | 379.77 | 368.85 | 377.52 | 299,081 | +9.32(+2.53%) |
Dec 22, 2020 | 367.25 | 372.55 | 366.59 | 368.20 | 264,812 | +0.70(+0.19%) |
Dec 21, 2020 | 359.42 | 368.05 | 355.37 | 367.50 | 348,142 | +9.70(+2.71%) |
Dec 18, 2020 | 365.00 | 366.10 | 353.03 | 357.80 | 788,800 | -7.06(-1.93%) |
Dec 17, 2020 | 359.27 | 365.28 | 356.16 | 364.86 | 312,507 | +6.52(+1.82%) |
Dec 16, 2020 | 357.33 | 358.84 | 350.09 | 358.34 | 440,158 | +1.14(+0.32%) |
Dec 15, 2020 | 355.83 | 359.80 | 353.20 | 357.20 | 312,970 | +7.71(+2.21%) |
Dec 14, 2020 | 356.62 | 357.00 | 349.48 | 349.49 | 416,094 | -0.41(-0.12%) |
Dec 11, 2020 | 350.75 | 355.10 | 348.36 | 349.90 | 307,900 | -3.83(-1.08%) |
Dec 10, 2020 | 337.84 | 355.14 | 337.83 | 353.73 | 417,591 | +5.60(+1.61%) |
Dec 09, 2020 | 356.17 | 357.00 | 345.79 | 348.13 | 405,318 | -6.13(-1.73%) |
Dec 08, 2020 | 351.55 | 356.91 | 350.96 | 354.26 | 188,360 | -0.70(-0.20%) |
Dec 07, 2020 | 352.00 | 358.58 | 350.31 | 354.96 | 302,907 | -3.36(-0.94%) |
Dec 04, 2020 | 358.61 | 360.27 | 354.12 | 358.32 | 234,800 | +1.85(+0.52%) |
Dec 03, 2020 | 353.23 | 359.58 | 350.78 | 356.47 | 231,656 | +3.32(+0.94%) |
Dec 02, 2020 | 354.60 | 358.82 | 350.55 | 353.15 | 328,284 | -2.02(-0.57%) |