Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 311.34 | 312.04 | 303.97 | 304.20 | 2,197,213 | -8.14(-2.61%) |
Feb 25, 2021 | 316.10 | 319.12 | 311.41 | 312.34 | 1,708,505 | -4.42(-1.40%) |
Feb 24, 2021 | 317.45 | 320.21 | 315.01 | 316.77 | 2,262,363 | +0.27(+0.09%) |
Feb 23, 2021 | 314.10 | 317.63 | 309.27 | 316.49 | 2,624,512 | +5.26(+1.69%) |
Feb 22, 2021 | 305.13 | 314.05 | 304.59 | 311.23 | 1,811,694 | +4.62(+1.51%) |
Feb 19, 2021 | 309.95 | 309.97 | 306.46 | 306.61 | 2,022,836 | -2.28(-0.74%) |
Feb 18, 2021 | 307.95 | 310.41 | 306.48 | 308.90 | 1,418,006 | +0.84(+0.27%) |
Feb 17, 2021 | 305.95 | 310.13 | 304.21 | 308.06 | 2,210,802 | +1.80(+0.59%) |
Feb 16, 2021 | 310.11 | 310.80 | 305.15 | 306.25 | 1,824,046 | -2.47(-0.80%) |
Feb 12, 2021 | 309.34 | 311.39 | 307.65 | 308.72 | 1,320,734 | -1.29(-0.42%) |
Feb 11, 2021 | 311.51 | 315.01 | 309.00 | 310.01 | 1,292,107 | -2.79(-0.89%) |
Feb 10, 2021 | 313.74 | 314.22 | 310.02 | 312.80 | 1,890,345 | -0.14(-0.04%) |
Feb 09, 2021 | 309.46 | 314.92 | 307.66 | 312.94 | 1,833,468 | +4.11(+1.33%) |
Feb 08, 2021 | 309.89 | 310.34 | 306.41 | 308.82 | 1,693,197 | +0.73(+0.24%) |
Feb 05, 2021 | 310.42 | 312.10 | 307.60 | 308.09 | 1,591,379 | -0.17(-0.06%) |
Feb 04, 2021 | 305.30 | 309.35 | 303.65 | 308.27 | 2,375,722 | +4.42(+1.46%) |
Feb 03, 2021 | 303.19 | 304.76 | 300.10 | 303.84 | 2,934,656 | -0.28(-0.09%) |
Feb 02, 2021 | 299.31 | 306.41 | 298.63 | 304.12 | 2,256,002 | +7.93(+2.68%) |
Feb 01, 2021 | 296.98 | 297.68 | 292.34 | 296.20 | 1,759,106 | +2.02(+0.69%) |
Jan 29, 2021 | 298.55 | 300.73 | 294.09 | 294.18 | 2,298,514 | -5.58(-1.86%) |
Jan 28, 2021 | 303.61 | 305.94 | 299.08 | 299.76 | 2,006,745 | -4.19(-1.38%) |
Jan 27, 2021 | 303.74 | 306.89 | 301.36 | 303.95 | 2,914,902 | +1.66(+0.55%) |
Jan 26, 2021 | 309.88 | 314.44 | 302.29 | 302.29 | 3,870,252 | -11.72(-3.73%) |
Jan 25, 2021 | 310.21 | 317.10 | 308.88 | 314.01 | 2,160,939 | +3.32(+1.07%) |
Jan 22, 2021 | 309.65 | 312.48 | 308.25 | 310.69 | 1,703,948 | +0.19(+0.06%) |
Jan 21, 2021 | 312.32 | 314.10 | 309.85 | 310.50 | 1,817,968 | -1.83(-0.59%) |
Jan 20, 2021 | 313.12 | 314.25 | 310.08 | 312.32 | 1,945,776 | +0.16(+0.05%) |
Jan 19, 2021 | 320.62 | 320.83 | 312.15 | 312.17 | 2,205,087 | -5.28(-1.66%) |
Jan 15, 2021 | 317.28 | 320.40 | 314.71 | 317.44 | 2,027,103 | -0.15(-0.05%) |
Jan 14, 2021 | 318.11 | 324.32 | 317.06 | 317.60 | 2,144,819 | +1.78(+0.56%) |
Jan 13, 2021 | 312.09 | 317.38 | 310.04 | 315.82 | 1,801,452 | +3.33(+1.06%) |
Jan 12, 2021 | 307.62 | 313.88 | 306.80 | 312.49 | 3,282,813 | +3.81(+1.23%) |
Jan 11, 2021 | 306.23 | 309.88 | 304.69 | 308.68 | 3,496,703 | +1.44(+0.47%) |
Jan 08, 2021 | 312.52 | 313.97 | 306.24 | 307.23 | 3,529,435 | -5.90(-1.88%) |
Jan 07, 2021 | 314.78 | 317.97 | 312.02 | 313.13 | 2,240,267 | -5.01(-1.57%) |
Jan 06, 2021 | 313.54 | 321.69 | 313.34 | 318.14 | 2,075,074 | -0.69(-0.22%) |
Jan 05, 2021 | 315.04 | 321.03 | 313.81 | 318.83 | 1,617,330 | +3.79(+1.20%) |
Jan 04, 2021 | 324.49 | 324.49 | 311.78 | 315.04 | 2,064,485 | -9.45(-2.91%) |
Dec 31, 2020 | 324.49 | 324.49 | 324.49 | 919,034 | +0.75(+0.23%) | |
Dec 30, 2020 | 322.68 | 325.98 | 322.68 | 323.74 | 919,034 | +0.24(+0.07%) |
Dec 29, 2020 | 325.42 | 326.66 | 321.58 | 323.50 | 1,155,105 | -0.26(-0.08%) |
Dec 28, 2020 | 322.78 | 327.09 | 321.50 | 323.76 | 1,118,404 | +2.02(+0.63%) |
Dec 24, 2020 | 322.53 | 323.65 | 320.31 | 321.74 | 556,496 | +0.34(+0.11%) |
Dec 23, 2020 | 319.89 | 324.50 | 319.39 | 321.40 | 1,429,947 | +3.36(+1.06%) |
Dec 22, 2020 | 319.35 | 320.51 | 317.55 | 318.04 | 1,991,911 | -1.31(-0.41%) |
Dec 21, 2020 | 322.83 | 323.54 | 316.83 | 319.35 | 2,326,777 | -6.11(-1.88%) |
Dec 18, 2020 | 321.80 | 326.15 | 319.95 | 325.45 | 4,749,963 | +3.14(+0.97%) |
Dec 17, 2020 | 325.36 | 326.94 | 321.66 | 322.32 | 1,813,243 | -1.80(-0.56%) |
Dec 16, 2020 | 326.57 | 327.16 | 323.28 | 324.12 | 2,172,876 | -2.74(-0.84%) |
Dec 15, 2020 | 327.92 | 328.98 | 324.92 | 326.86 | 1,663,927 | -0.08(-0.03%) |
Dec 14, 2020 | 332.28 | 334.22 | 326.74 | 326.94 | 1,499,216 | -3.70(-1.12%) |
Dec 11, 2020 | 324.10 | 331.93 | 323.77 | 330.64 | 1,542,480 | +5.78(+1.78%) |
Dec 10, 2020 | 328.64 | 332.93 | 324.69 | 324.87 | 1,507,219 | -5.45(-1.65%) |
Dec 09, 2020 | 328.94 | 331.45 | 326.29 | 330.31 | 1,665,270 | +1.94(+0.59%) |
Dec 08, 2020 | 329.98 | 331.98 | 328.01 | 328.38 | 1,950,681 | -2.65(-0.80%) |
Dec 07, 2020 | 335.39 | 335.39 | 329.57 | 331.03 | 1,519,892 | -4.10(-1.22%) |
Dec 04, 2020 | 331.93 | 336.15 | 331.01 | 335.12 | 1,337,363 | +4.19(+1.27%) |
Dec 03, 2020 | 331.02 | 337.76 | 329.96 | 330.94 | 1,923,129 | +0.61(+0.19%) |
Dec 02, 2020 | 333.64 | 334.56 | 329.09 | 330.32 | 2,755,773 | -3.32(-0.99%) |