Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 602.44 | 627.38 | 601.50 | 613.42 | 1,619,400 | +11.87(+1.97%) |
Feb 25, 2021 | 605.82 | 618.12 | 598.97 | 601.55 | 1,358,892 | -6.96(-1.14%) |
Feb 24, 2021 | 590.44 | 614.73 | 590.44 | 608.51 | 1,201,078 | +5.74(+0.95%) |
Feb 23, 2021 | 595.22 | 609.27 | 585.45 | 602.77 | 1,852,083 | +6.27(+1.05%) |
Feb 22, 2021 | 602.96 | 609.88 | 595.00 | 596.50 | 1,744,449 | -10.79(-1.78%) |
Feb 19, 2021 | 613.43 | 619.53 | 606.54 | 607.29 | 1,193,100 | -9.13(-1.48%) |
Feb 18, 2021 | 625.06 | 625.06 | 612.71 | 616.42 | 760,946 | -7.70(-1.23%) |
Feb 17, 2021 | 615.70 | 626.95 | 614.44 | 624.12 | 929,698 | +5.65(+0.91%) |
Feb 16, 2021 | 608.50 | 619.02 | 606.25 | 618.47 | 909,484 | +5.02(+0.82%) |
Feb 12, 2021 | 615.93 | 619.55 | 610.65 | 613.45 | 623,800 | -5.23(-0.85%) |
Feb 11, 2021 | 614.20 | 619.16 | 603.53 | 618.68 | 829,170 | +7.05(+1.15%) |
Feb 10, 2021 | 623.36 | 623.36 | 608.11 | 611.63 | 1,016,500 | -7.88(-1.27%) |
Feb 09, 2021 | 616.34 | 626.63 | 613.80 | 619.51 | 836,441 | +3.98(+0.65%) |
Feb 08, 2021 | 616.63 | 619.69 | 610.87 | 615.53 | 957,842 | -2.12(-0.34%) |
Feb 05, 2021 | 621.03 | 628.30 | 615.12 | 617.65 | 799,700 | -2.14(-0.35%) |
Feb 04, 2021 | 604.98 | 621.29 | 604.98 | 619.79 | 840,672 | +10.53(+1.73%) |
Feb 03, 2021 | 616.65 | 617.03 | 603.32 | 609.26 | 929,774 | -7.44(-1.21%) |
Feb 02, 2021 | 597.69 | 625.31 | 595.91 | 616.70 | 1,523,107 | +17.68(+2.95%) |
Feb 01, 2021 | 611.01 | 614.13 | 593.09 | 599.02 | 1,465,615 | -8.54(-1.41%) |
Jan 29, 2021 | 630.00 | 636.02 | 604.09 | 607.56 | 2,393,700 | -47.09(-7.19%) |
Jan 28, 2021 | 638.10 | 671.00 | 635.08 | 654.65 | 1,773,933 | +38.87(+6.31%) |
Jan 27, 2021 | 647.10 | 651.91 | 615.11 | 615.78 | 1,919,377 | -33.76(-5.20%) |
Jan 26, 2021 | 651.63 | 654.76 | 647.01 | 649.54 | 893,489 | -2.63(-0.40%) |
Jan 25, 2021 | 649.64 | 660.30 | 647.84 | 652.17 | 888,412 | +5.48(+0.85%) |
Jan 22, 2021 | 649.45 | 651.89 | 642.77 | 646.69 | 699,100 | -3.74(-0.58%) |
Jan 21, 2021 | 643.33 | 651.89 | 639.79 | 650.43 | 768,682 | +7.61(+1.18%) |
Jan 20, 2021 | 633.39 | 648.31 | 631.96 | 642.82 | 923,989 | +9.55(+1.51%) |
Jan 19, 2021 | 628.11 | 633.95 | 623.37 | 633.27 | 1,052,015 | +4.36(+0.69%) |
Jan 15, 2021 | 620.25 | 634.08 | 617.02 | 628.91 | 1,150,300 | +5.82(+0.93%) |
Jan 14, 2021 | 616.48 | 630.41 | 610.88 | 623.09 | 1,484,544 | +5.08(+0.82%) |
Jan 13, 2021 | 619.07 | 623.04 | 614.87 | 618.01 | 1,090,317 | -3.48(-0.56%) |
Jan 12, 2021 | 636.12 | 639.77 | 618.49 | 621.49 | 1,695,559 | -19.64(-3.06%) |
Jan 11, 2021 | 636.90 | 642.75 | 632.97 | 641.13 | 1,082,764 | +6.75(+1.06%) |
Jan 08, 2021 | 624.39 | 634.79 | 624.39 | 634.38 | 1,051,100 | +4.61(+0.73%) |
Jan 07, 2021 | 627.73 | 638.25 | 622.00 | 629.77 | 1,259,464 | +5.26(+0.84%) |
Jan 06, 2021 | 612.16 | 634.81 | 612.16 | 624.51 | 1,491,407 | -12.08(-1.90%) |
Jan 05, 2021 | 646.13 | 649.00 | 632.95 | 636.59 | 842,637 | -10.44(-1.61%) |
Jan 04, 2021 | 666.59 | 666.59 | 637.00 | 647.03 | 1,185,185 | -14.52(-2.19%) |
Dec 31, 2020 | 661.55 | 661.55 | 661.55 | 865,401 | +8.06(+1.23%) | |
Dec 30, 2020 | 667.01 | 668.00 | 652.29 | 653.49 | 865,401 | -11.49(-1.73%) |
Dec 29, 2020 | 654.30 | 666.37 | 651.25 | 664.98 | 1,301,047 | +13.08(+2.01%) |
Dec 28, 2020 | 661.38 | 661.38 | 649.44 | 651.90 | 774,769 | -4.59(-0.70%) |
Dec 24, 2020 | 646.60 | 657.33 | 646.60 | 656.49 | 1,127,300 | +9.05(+1.40%) |
Dec 23, 2020 | 642.87 | 652.58 | 640.03 | 647.44 | 1,590,761 | +6.34(+0.99%) |
Dec 22, 2020 | 654.02 | 654.79 | 638.76 | 641.10 | 1,269,826 | -13.59(-2.08%) |
Dec 21, 2020 | 645.26 | 658.38 | 641.79 | 654.69 | 893,238 | +2.69(+0.41%) |
Dec 18, 2020 | 656.94 | 658.35 | 646.52 | 652.00 | 2,253,800 | -1.98(-0.30%) |
Dec 17, 2020 | 645.11 | 657.57 | 644.95 | 653.98 | 1,904,675 | +11.55(+1.80%) |
Dec 16, 2020 | 646.28 | 649.64 | 634.47 | 642.43 | 1,283,866 | -3.85(-0.60%) |
Dec 15, 2020 | 653.08 | 656.50 | 646.07 | 646.28 | 1,034,609 | -3.39(-0.52%) |
Dec 14, 2020 | 654.77 | 656.24 | 649.11 | 649.67 | 1,284,618 | -2.09(-0.32%) |
Dec 11, 2020 | 654.06 | 655.98 | 648.01 | 651.76 | 988,900 | -6.28(-0.95%) |
Dec 10, 2020 | 644.56 | 659.58 | 642.79 | 658.04 | 880,070 | +13.96(+2.17%) |
Dec 09, 2020 | 660.45 | 665.96 | 643.53 | 644.08 | 1,813,051 | -19.29(-2.91%) |
Dec 08, 2020 | 676.48 | 681.71 | 661.81 | 663.37 | 1,020,902 | -17.39(-2.55%) |
Dec 07, 2020 | 667.36 | 680.76 | 666.98 | 680.76 | 880,973 | +10.02(+1.49%) |
Dec 04, 2020 | 670.58 | 674.05 | 667.08 | 670.74 | 685,900 | +0.31(+0.05%) |
Dec 03, 2020 | 666.66 | 675.74 | 656.56 | 670.43 | 822,187 | +3.26(+0.49%) |
Dec 02, 2020 | 659.79 | 669.90 | 659.14 | 667.17 | 820,628 | +4.92(+0.74%) |