Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 320.62 | 320.98 | 316.25 | 316.31 | 3,518,361 | -2.77(-0.87%) |
Feb 25, 2021 | 325.72 | 327.78 | 318.55 | 319.08 | 3,781,780 | -6.50(-2.00%) |
Feb 24, 2021 | 326.62 | 327.30 | 322.89 | 325.58 | 3,458,367 | -1.39(-0.42%) |
Feb 23, 2021 | 334.54 | 335.42 | 326.85 | 326.96 | 3,860,772 | -7.70(-2.30%) |
Feb 22, 2021 | 337.09 | 337.61 | 333.34 | 334.67 | 2,315,664 | -4.36(-1.29%) |
Feb 19, 2021 | 340.86 | 342.04 | 338.84 | 339.02 | 1,924,937 | -2.05(-0.60%) |
Feb 18, 2021 | 336.64 | 342.30 | 336.64 | 341.08 | 2,003,753 | -1.07(-0.31%) |
Feb 17, 2021 | 337.44 | 342.27 | 336.29 | 342.15 | 2,242,702 | +3.86(+1.14%) |
Feb 16, 2021 | 337.51 | 339.59 | 336.42 | 338.29 | 1,912,507 | +1.19(+0.35%) |
Feb 12, 2021 | 336.37 | 337.31 | 334.56 | 337.09 | 2,193,979 | +0.53(+0.16%) |
Feb 11, 2021 | 339.94 | 340.68 | 335.79 | 336.57 | 2,184,079 | -3.75(-1.10%) |
Feb 10, 2021 | 344.98 | 344.98 | 339.36 | 340.31 | 2,257,297 | -3.29(-0.96%) |
Feb 09, 2021 | 344.06 | 345.62 | 342.40 | 343.60 | 2,252,901 | -0.26(-0.08%) |
Feb 08, 2021 | 340.74 | 344.06 | 339.79 | 343.86 | 2,636,343 | +4.45(+1.31%) |
Feb 05, 2021 | 340.73 | 341.01 | 338.38 | 339.41 | 2,266,183 | -0.65(-0.19%) |
Feb 04, 2021 | 340.88 | 342.47 | 338.14 | 340.06 | 3,567,777 | +1.28(+0.38%) |
Feb 03, 2021 | 339.75 | 340.99 | 336.87 | 338.77 | 1,841,510 | -0.35(-0.10%) |
Feb 02, 2021 | 335.49 | 341.15 | 334.49 | 339.13 | 1,996,325 | +4.83(+1.44%) |
Feb 01, 2021 | 334.96 | 336.47 | 333.05 | 334.30 | 2,484,035 | -1.82(-0.54%) |
Jan 29, 2021 | 338.79 | 339.81 | 335.60 | 336.12 | 2,724,769 | -4.42(-1.30%) |
Jan 28, 2021 | 340.34 | 344.88 | 339.60 | 340.54 | 2,357,348 | +0.64(+0.19%) |
Jan 27, 2021 | 346.19 | 348.88 | 338.43 | 339.90 | 3,268,145 | -8.19(-2.35%) |
Jan 26, 2021 | 343.53 | 348.97 | 342.27 | 348.09 | 1,891,578 | +2.96(+0.86%) |
Jan 25, 2021 | 344.16 | 345.21 | 340.31 | 345.14 | 2,867,746 | -0.40(-0.12%) |
Jan 22, 2021 | 346.40 | 347.76 | 343.20 | 345.54 | 2,055,294 | -0.48(-0.14%) |
Jan 21, 2021 | 344.58 | 347.15 | 343.29 | 346.01 | 2,224,402 | +1.43(+0.42%) |
Jan 20, 2021 | 337.99 | 345.15 | 337.06 | 344.58 | 2,897,189 | +6.51(+1.93%) |
Jan 19, 2021 | 345.59 | 346.16 | 336.13 | 338.07 | 4,747,584 | -7.33(-2.12%) |
Jan 15, 2021 | 344.35 | 348.02 | 344.11 | 345.40 | 2,453,833 | -0.18(-0.05%) |
Jan 14, 2021 | 349.07 | 349.54 | 344.83 | 345.58 | 2,475,033 | -4.39(-1.25%) |
Jan 13, 2021 | 347.51 | 351.68 | 346.20 | 349.97 | 2,062,746 | +2.62(+0.76%) |
Jan 12, 2021 | 347.16 | 348.18 | 343.58 | 347.35 | 2,502,704 | +0.18(+0.05%) |
Jan 11, 2021 | 351.53 | 353.83 | 347.02 | 347.17 | 2,686,856 | -5.66(-1.60%) |
Jan 08, 2021 | 351.08 | 353.13 | 347.44 | 352.82 | 2,725,713 | +1.93(+0.55%) |
Jan 07, 2021 | 353.84 | 354.45 | 349.82 | 350.90 | 2,983,934 | -2.00(-0.57%) |
Jan 06, 2021 | 356.52 | 358.41 | 352.55 | 352.90 | 2,788,083 | -5.46(-1.52%) |
Jan 05, 2021 | 361.33 | 362.61 | 357.89 | 358.36 | 2,878,066 | -4.21(-1.16%) |
Jan 04, 2021 | 359.97 | 363.90 | 357.47 | 362.56 | 3,482,248 | +3.21(+0.89%) |
Dec 31, 2020 | 359.35 | 359.35 | 359.35 | 1,863,517 | +2.22(+0.62%) | |
Dec 30, 2020 | 356.89 | 358.47 | 356.01 | 357.12 | 1,863,517 | +1.65(+0.46%) |
Dec 29, 2020 | 355.03 | 355.99 | 353.13 | 355.48 | 2,171,320 | +1.58(+0.45%) |
Dec 28, 2020 | 348.59 | 354.49 | 348.19 | 353.89 | 3,362,215 | +6.18(+1.78%) |
Dec 24, 2020 | 344.68 | 348.43 | 344.68 | 347.71 | 1,019,678 | +2.57(+0.74%) |
Dec 23, 2020 | 345.68 | 346.30 | 342.87 | 345.15 | 1,867,202 | -0.13(-0.04%) |
Dec 22, 2020 | 347.25 | 347.88 | 343.93 | 345.28 | 2,207,657 | -2.80(-0.81%) |
Dec 21, 2020 | 348.20 | 349.17 | 345.07 | 348.08 | 2,441,281 | -1.94(-0.55%) |
Dec 18, 2020 | 353.93 | 354.18 | 349.00 | 350.02 | 4,340,841 | -3.14(-0.89%) |
Dec 17, 2020 | 353.13 | 353.81 | 350.97 | 353.16 | 2,425,397 | +0.81(+0.23%) |
Dec 16, 2020 | 353.99 | 355.59 | 351.78 | 352.35 | 2,498,778 | -2.33(-0.66%) |
Dec 15, 2020 | 357.17 | 358.31 | 352.21 | 354.67 | 2,237,404 | -2.38(-0.67%) |
Dec 14, 2020 | 359.14 | 360.68 | 355.94 | 357.06 | 2,909,563 | -0.69(-0.19%) |
Dec 11, 2020 | 362.20 | 362.20 | 355.30 | 357.75 | 3,652,912 | +2.20(+0.62%) |
Dec 10, 2020 | 356.97 | 357.65 | 354.37 | 355.54 | 2,684,322 | -1.43(-0.40%) |
Dec 09, 2020 | 362.30 | 363.37 | 355.55 | 356.97 | 2,575,289 | -3.16(-0.88%) |
Dec 08, 2020 | 356.65 | 361.96 | 353.60 | 360.13 | 2,814,308 | +4.07(+1.14%) |
Dec 07, 2020 | 356.95 | 359.08 | 355.41 | 356.06 | 2,778,434 | -0.09(-0.03%) |
Dec 04, 2020 | 357.85 | 357.94 | 354.68 | 356.15 | 2,977,461 | -0.59(-0.17%) |
Dec 03, 2020 | 360.51 | 361.21 | 356.01 | 356.74 | 4,166,703 | -9.01(-2.46%) |
Dec 02, 2020 | 367.63 | 368.98 | 363.92 | 365.76 | 2,303,535 | -3.87(-1.05%) |