Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 440.22 | 443.49 | 432.49 | 437.61 | 992,201 | -0.46(-0.11%) |
Feb 25, 2021 | 451.12 | 452.24 | 437.07 | 438.07 | 1,049,076 | -13.91(-3.08%) |
Feb 24, 2021 | 444.60 | 452.74 | 444.02 | 451.99 | 572,133 | +8.13(+1.83%) |
Feb 23, 2021 | 438.88 | 445.14 | 431.99 | 443.86 | 1,408,095 | +0.86(+0.19%) |
Feb 22, 2021 | 441.53 | 446.79 | 441.53 | 443.00 | 764,159 | -1.39(-0.31%) |
Feb 19, 2021 | 440.29 | 445.63 | 440.18 | 444.39 | 824,444 | +6.29(+1.44%) |
Feb 18, 2021 | 439.73 | 440.64 | 435.90 | 438.09 | 677,953 | -4.74(-1.07%) |
Feb 17, 2021 | 442.40 | 444.22 | 438.70 | 442.84 | 568,886 | -2.42(-0.54%) |
Feb 16, 2021 | 449.12 | 449.75 | 443.97 | 445.25 | 505,702 | -0.76(-0.17%) |
Feb 12, 2021 | 443.74 | 446.62 | 443.00 | 446.01 | 388,731 | +1.34(+0.30%) |
Feb 11, 2021 | 443.58 | 445.92 | 439.05 | 444.67 | 743,031 | +2.72(+0.62%) |
Feb 10, 2021 | 444.13 | 445.45 | 438.98 | 441.95 | 631,291 | -0.38(-0.09%) |
Feb 09, 2021 | 440.56 | 443.78 | 439.65 | 442.33 | 510,896 | +1.32(+0.30%) |
Feb 08, 2021 | 437.15 | 441.19 | 435.97 | 441.01 | 823,628 | +6.79(+1.56%) |
Feb 05, 2021 | 433.61 | 434.43 | 431.06 | 434.22 | 533,726 | +4.60(+1.07%) |
Feb 04, 2021 | 425.10 | 430.22 | 424.58 | 429.62 | 487,121 | +5.99(+1.41%) |
Feb 03, 2021 | 424.12 | 425.36 | 420.26 | 423.62 | 618,353 | +0.09(+0.02%) |
Feb 02, 2021 | 422.69 | 424.32 | 419.89 | 423.54 | 871,638 | +5.12(+1.22%) |
Feb 01, 2021 | 414.03 | 419.24 | 410.81 | 418.42 | 707,379 | +8.60(+2.10%) |
Jan 29, 2021 | 417.99 | 418.70 | 408.63 | 409.82 | 1,112,771 | -8.09(-1.94%) |
Jan 28, 2021 | 417.91 | 421.22 | 416.59 | 417.91 | 1,079,019 | +3.14(+0.76%) |
Jan 27, 2021 | 418.59 | 420.93 | 412.97 | 414.77 | 1,382,529 | -10.73(-2.52%) |
Jan 26, 2021 | 432.03 | 432.95 | 425.26 | 425.50 | 762,251 | -4.30(-1.00%) |
Jan 25, 2021 | 430.58 | 435.02 | 425.61 | 429.80 | 825,817 | -1.68(-0.39%) |
Jan 22, 2021 | 427.00 | 431.72 | 425.88 | 431.48 | 818,727 | +1.60(+0.37%) |
Jan 21, 2021 | 433.57 | 434.04 | 429.58 | 429.89 | 688,434 | -2.86(-0.66%) |
Jan 20, 2021 | 430.33 | 432.96 | 429.74 | 432.74 | 1,158,218 | +4.39(+1.02%) |
Jan 19, 2021 | 429.00 | 429.30 | 426.14 | 428.36 | 986,965 | +3.84(+0.90%) |
Jan 15, 2021 | 423.81 | 426.37 | 420.05 | 424.52 | 1,062,984 | -4.59(-1.07%) |
Jan 14, 2021 | 427.64 | 431.64 | 427.50 | 429.11 | 1,395,802 | +4.12(+0.97%) |
Jan 13, 2021 | 428.72 | 429.39 | 424.66 | 424.99 | 916,604 | -4.08(-0.95%) |
Jan 12, 2021 | 425.03 | 429.53 | 425.03 | 429.07 | 844,695 | +4.96(+1.17%) |
Jan 11, 2021 | 418.44 | 425.48 | 417.97 | 424.11 | 691,043 | +0.71(+0.17%) |
Jan 08, 2021 | 425.70 | 426.49 | 418.60 | 423.40 | 1,027,437 | -0.67(-0.16%) |
Jan 07, 2021 | 421.51 | 424.84 | 421.41 | 424.08 | 1,097,880 | +4.54(+1.08%) |
Jan 06, 2021 | 406.69 | 422.26 | 406.13 | 419.54 | 2,394,155 | +15.98(+3.96%) |
Jan 05, 2021 | 397.30 | 405.33 | 397.22 | 403.55 | 1,582,319 | +5.88(+1.48%) |
Jan 04, 2021 | 406.29 | 406.74 | 394.20 | 397.68 | 2,342,967 | -6.33(-1.57%) |
Dec 31, 2020 | 404.01 | 404.01 | 404.01 | 829,878 | +0.47(+0.12%) | |
Dec 30, 2020 | 401.63 | 405.77 | 401.11 | 403.54 | 829,878 | +3.57(+0.89%) |
Dec 29, 2020 | 405.50 | 406.34 | 398.05 | 399.96 | 1,125,418 | -4.42(-1.09%) |
Dec 28, 2020 | 409.00 | 409.19 | 404.13 | 404.38 | 858,092 | -1.39(-0.34%) |
Dec 24, 2020 | 405.44 | 405.77 | 403.22 | 405.77 | 359,525 | +0.94(+0.23%) |
Dec 23, 2020 | 403.05 | 406.05 | 403.05 | 404.82 | 695,602 | +3.61(+0.90%) |
Dec 22, 2020 | 400.09 | 402.24 | 399.01 | 401.22 | 661,598 | +1.83(+0.46%) |
Dec 21, 2020 | 395.14 | 399.91 | 392.24 | 399.39 | 1,064,649 | -0.87(-0.22%) |
Dec 18, 2020 | 402.59 | 404.50 | 398.59 | 400.25 | 1,350,375 | -2.13(-0.53%) |
Dec 17, 2020 | 400.44 | 402.43 | 399.26 | 402.38 | 1,580,461 | +3.28(+0.82%) |
Dec 16, 2020 | 400.87 | 401.17 | 397.02 | 399.10 | 1,461,413 | -1.37(-0.34%) |
Dec 15, 2020 | 394.25 | 400.52 | 393.28 | 400.47 | 797,151 | +9.23(+2.36%) |
Dec 14, 2020 | 396.00 | 397.34 | 391.13 | 391.24 | 876,820 | -0.90(-0.23%) |
Dec 11, 2020 | 390.21 | 394.80 | 388.64 | 392.14 | 2,016,307 | -0.90(-0.23%) |
Dec 10, 2020 | 389.22 | 393.50 | 388.32 | 393.04 | 967,241 | +1.17(+0.30%) |
Dec 09, 2020 | 395.24 | 396.40 | 389.78 | 391.87 | 873,598 | -1.62(-0.41%) |
Dec 08, 2020 | 388.93 | 394.21 | 388.93 | 393.49 | 583,279 | +1.93(+0.49%) |
Dec 07, 2020 | 392.06 | 392.52 | 390.01 | 391.57 | 552,167 | -1.32(-0.34%) |
Dec 04, 2020 | 387.54 | 392.97 | 387.24 | 392.89 | 628,714 | +7.23(+1.87%) |
Dec 03, 2020 | 384.01 | 387.97 | 383.39 | 385.66 | 767,236 | +2.19(+0.57%) |
Dec 02, 2020 | 382.07 | 384.24 | 380.42 | 383.48 | 758,598 | -0.81(-0.21%) |