Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 287.74 | 296.67 | 286.14 | 294.63 | 403,114 | +9.27(+3.25%) |
Feb 25, 2021 | 289.81 | 292.84 | 285.22 | 285.36 | 215,262 | -4.90(-1.69%) |
Feb 24, 2021 | 291.16 | 292.04 | 285.02 | 290.25 | 282,875 | -1.78(-0.61%) |
Feb 23, 2021 | 293.38 | 294.55 | 290.22 | 292.04 | 218,505 | -1.04(-0.36%) |
Feb 22, 2021 | 299.78 | 299.78 | 292.27 | 293.08 | 202,580 | -9.46(-3.13%) |
Feb 19, 2021 | 308.56 | 308.91 | 302.08 | 302.54 | 195,647 | -4.65(-1.51%) |
Feb 18, 2021 | 302.97 | 310.12 | 302.28 | 307.19 | 139,667 | +3.34(+1.10%) |
Feb 17, 2021 | 299.76 | 305.10 | 299.76 | 303.85 | 185,538 | +2.35(+0.78%) |
Feb 16, 2021 | 305.30 | 308.61 | 300.51 | 301.50 | 144,820 | -3.28(-1.08%) |
Feb 12, 2021 | 304.91 | 308.98 | 302.71 | 304.78 | 119,752 | -1.10(-0.36%) |
Feb 11, 2021 | 300.85 | 306.19 | 298.53 | 305.88 | 233,669 | +7.46(+2.50%) |
Feb 10, 2021 | 304.78 | 307.37 | 298.15 | 298.42 | 171,630 | -4.04(-1.34%) |
Feb 09, 2021 | 309.80 | 312.20 | 301.57 | 302.46 | 215,711 | -7.09(-2.29%) |
Feb 08, 2021 | 309.52 | 311.07 | 307.66 | 309.55 | 128,612 | +2.88(+0.94%) |
Feb 05, 2021 | 307.02 | 308.05 | 304.82 | 306.68 | 166,512 | +2.05(+0.67%) |
Feb 04, 2021 | 302.63 | 305.12 | 301.82 | 304.62 | 205,504 | +0.47(+0.16%) |
Feb 03, 2021 | 304.51 | 307.61 | 302.50 | 304.15 | 147,792 | -2.27(-0.74%) |
Feb 02, 2021 | 303.28 | 306.96 | 301.56 | 306.42 | 240,603 | +5.25(+1.74%) |
Feb 01, 2021 | 294.59 | 302.01 | 294.59 | 301.17 | 207,039 | +9.57(+3.28%) |
Jan 29, 2021 | 296.61 | 298.67 | 290.40 | 291.60 | 544,639 | -6.22(-2.09%) |
Jan 28, 2021 | 304.05 | 308.07 | 296.76 | 297.82 | 248,387 | -3.76(-1.25%) |
Jan 27, 2021 | 298.95 | 303.14 | 295.94 | 301.59 | 360,839 | +0.76(+0.25%) |
Jan 26, 2021 | 306.89 | 306.89 | 300.58 | 300.82 | 244,520 | -5.42(-1.77%) |
Jan 25, 2021 | 308.24 | 310.09 | 299.09 | 306.25 | 265,616 | -2.61(-0.85%) |
Jan 22, 2021 | 312.56 | 313.98 | 308.70 | 308.86 | 200,312 | -4.33(-1.38%) |
Jan 21, 2021 | 314.85 | 317.53 | 312.98 | 313.19 | 232,301 | -2.63(-0.83%) |
Jan 20, 2021 | 311.05 | 317.08 | 308.38 | 315.82 | 249,434 | +7.81(+2.54%) |
Jan 19, 2021 | 307.92 | 309.36 | 304.56 | 308.01 | 213,673 | +1.11(+0.36%) |
Jan 15, 2021 | 307.35 | 309.55 | 304.67 | 306.90 | 180,302 | -2.35(-0.76%) |
Jan 14, 2021 | 318.97 | 319.52 | 307.76 | 309.25 | 201,883 | -9.98(-3.13%) |
Jan 13, 2021 | 324.13 | 324.13 | 317.94 | 319.24 | 149,296 | -4.29(-1.33%) |
Jan 12, 2021 | 320.02 | 324.50 | 319.93 | 323.53 | 190,676 | +3.08(+0.96%) |
Jan 11, 2021 | 320.68 | 322.54 | 318.57 | 320.45 | 144,352 | -2.12(-0.66%) |
Jan 08, 2021 | 323.08 | 325.71 | 318.75 | 322.57 | 171,904 | +0.05(+0.01%) |
Jan 07, 2021 | 320.38 | 324.89 | 320.38 | 322.53 | 212,394 | +2.09(+0.65%) |
Jan 06, 2021 | 317.29 | 323.34 | 315.08 | 320.43 | 260,175 | +2.56(+0.80%) |
Jan 05, 2021 | 317.80 | 321.66 | 314.79 | 317.88 | 154,873 | -0.97(-0.31%) |
Jan 04, 2021 | 321.05 | 323.69 | 315.62 | 318.85 | 306,276 | -1.84(-0.57%) |
Dec 31, 2020 | 320.69 | 320.69 | 320.69 | 153,800 | +3.97(+1.25%) | |
Dec 30, 2020 | 317.49 | 320.42 | 315.49 | 316.72 | 153,800 | +1.01(+0.32%) |
Dec 29, 2020 | 320.45 | 321.06 | 315.14 | 315.71 | 161,717 | -2.60(-0.82%) |
Dec 28, 2020 | 318.28 | 320.47 | 316.15 | 318.30 | 172,898 | +2.50(+0.79%) |
Dec 24, 2020 | 315.61 | 317.35 | 313.23 | 315.80 | 72,888 | +2.27(+0.72%) |
Dec 23, 2020 | 319.04 | 323.11 | 312.99 | 313.54 | 220,951 | -5.71(-1.79%) |
Dec 22, 2020 | 319.26 | 324.52 | 316.64 | 319.25 | 247,712 | -1.59(-0.50%) |
Dec 21, 2020 | 330.96 | 334.28 | 318.73 | 320.84 | 371,490 | -13.87(-4.14%) |
Dec 18, 2020 | 336.22 | 336.22 | 329.56 | 334.71 | 484,400 | +1.74(+0.52%) |
Dec 17, 2020 | 332.67 | 333.95 | 327.32 | 332.97 | 223,396 | -0.14(-0.04%) |
Dec 16, 2020 | 337.70 | 338.31 | 330.88 | 333.12 | 212,530 | -2.52(-0.75%) |
Dec 15, 2020 | 335.54 | 336.85 | 330.99 | 335.63 | 222,832 | +2.99(+0.90%) |
Dec 14, 2020 | 341.12 | 344.99 | 332.16 | 332.64 | 194,901 | -6.35(-1.87%) |
Dec 11, 2020 | 333.65 | 340.19 | 333.21 | 338.99 | 212,858 | +2.68(+0.80%) |
Dec 10, 2020 | 333.23 | 336.70 | 330.43 | 336.31 | 222,170 | +2.83(+0.85%) |
Dec 09, 2020 | 335.64 | 338.28 | 329.31 | 333.48 | 224,879 | -2.71(-0.81%) |
Dec 08, 2020 | 336.71 | 342.38 | 335.39 | 336.19 | 214,613 | -3.03(-0.89%) |
Dec 07, 2020 | 340.05 | 341.02 | 335.39 | 339.22 | 180,946 | +0.68(+0.20%) |
Dec 04, 2020 | 336.17 | 339.44 | 335.50 | 338.55 | 202,490 | +4.28(+1.28%) |
Dec 03, 2020 | 323.54 | 335.40 | 322.97 | 334.26 | 308,513 | +10.05(+3.10%) |
Dec 02, 2020 | 328.54 | 330.44 | 321.54 | 324.21 | 195,065 | -5.86(-1.78%) |