Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 546.18 | 547.06 | 536.17 | 540.83 | 228,179 | +0.02(+0.00%) |
Feb 25, 2021 | 568.21 | 568.21 | 538.29 | 540.82 | 343,957 | -30.48(-5.34%) |
Feb 24, 2021 | 568.56 | 586.21 | 567.45 | 571.30 | 347,480 | +4.55(+0.80%) |
Feb 23, 2021 | 555.64 | 568.97 | 545.80 | 566.75 | 330,698 | +13.29(+2.40%) |
Feb 22, 2021 | 558.39 | 562.51 | 552.42 | 553.46 | 277,504 | -9.73(-1.73%) |
Feb 19, 2021 | 543.36 | 563.38 | 542.80 | 563.18 | 271,789 | +22.47(+4.16%) |
Feb 18, 2021 | 528.95 | 542.84 | 526.73 | 540.71 | 229,565 | +5.79(+1.08%) |
Feb 17, 2021 | 534.00 | 538.86 | 528.79 | 534.93 | 195,672 | -2.04(-0.38%) |
Feb 16, 2021 | 542.93 | 545.18 | 535.15 | 536.97 | 245,637 | -3.70(-0.68%) |
Feb 12, 2021 | 535.92 | 548.90 | 533.53 | 540.67 | 273,922 | +1.38(+0.26%) |
Feb 11, 2021 | 542.14 | 549.88 | 537.31 | 539.29 | 309,185 | -4.41(-0.81%) |
Feb 10, 2021 | 556.84 | 560.50 | 537.17 | 543.70 | 359,129 | -15.87(-2.84%) |
Feb 09, 2021 | 560.75 | 573.55 | 550.03 | 559.56 | 304,979 | -3.31(-0.59%) |
Feb 08, 2021 | 569.16 | 572.09 | 559.96 | 562.87 | 381,229 | -4.53(-0.80%) |
Feb 05, 2021 | 578.49 | 579.08 | 564.35 | 567.40 | 314,333 | -4.69(-0.82%) |
Feb 04, 2021 | 566.03 | 572.66 | 562.77 | 572.09 | 373,441 | +10.02(+1.78%) |
Feb 03, 2021 | 549.35 | 563.71 | 549.35 | 562.07 | 450,797 | +9.29(+1.68%) |
Feb 02, 2021 | 543.44 | 558.74 | 541.27 | 552.77 | 445,540 | +17.90(+3.35%) |
Feb 01, 2021 | 524.69 | 537.48 | 520.98 | 534.87 | 370,749 | +15.97(+3.08%) |
Jan 29, 2021 | 518.50 | 525.95 | 504.42 | 518.90 | 491,012 | -2.30(-0.44%) |
Jan 28, 2021 | 493.91 | 525.41 | 492.74 | 521.20 | 481,470 | +34.83(+7.16%) |
Jan 27, 2021 | 500.24 | 512.69 | 485.22 | 486.36 | 588,522 | -24.04(-4.71%) |
Jan 26, 2021 | 528.61 | 533.54 | 509.72 | 510.40 | 281,159 | -14.90(-2.84%) |
Jan 25, 2021 | 537.99 | 537.99 | 521.37 | 525.30 | 731,969 | -15.28(-2.83%) |
Jan 22, 2021 | 536.35 | 542.81 | 534.38 | 540.58 | 191,393 | +2.27(+0.42%) |
Jan 21, 2021 | 538.59 | 541.53 | 531.51 | 538.31 | 227,471 | -3.29(-0.61%) |
Jan 20, 2021 | 537.78 | 548.79 | 536.24 | 541.60 | 280,108 | +3.83(+0.71%) |
Jan 19, 2021 | 557.34 | 557.57 | 536.79 | 537.78 | 366,084 | -10.86(-1.98%) |
Jan 15, 2021 | 567.93 | 567.93 | 548.18 | 548.64 | 226,793 | -19.77(-3.48%) |
Jan 14, 2021 | 572.29 | 578.49 | 566.49 | 568.41 | 259,956 | -4.63(-0.81%) |
Jan 13, 2021 | 577.86 | 578.75 | 566.81 | 573.04 | 170,819 | -6.47(-1.12%) |
Jan 12, 2021 | 573.97 | 581.25 | 573.97 | 579.51 | 137,026 | +4.68(+0.81%) |
Jan 11, 2021 | 569.45 | 576.51 | 569.45 | 574.83 | 172,571 | -0.32(-0.06%) |
Jan 08, 2021 | 566.59 | 576.53 | 566.59 | 575.15 | 215,171 | +7.58(+1.34%) |
Jan 07, 2021 | 567.14 | 580.29 | 562.62 | 567.57 | 228,431 | +5.89(+1.05%) |
Jan 06, 2021 | 563.56 | 575.33 | 558.64 | 561.68 | 211,317 | -0.30(-0.05%) |
Jan 05, 2021 | 556.03 | 571.59 | 553.50 | 561.98 | 183,694 | +10.83(+1.97%) |
Jan 04, 2021 | 573.91 | 578.04 | 544.16 | 551.15 | 414,186 | -29.24(-5.04%) |
Dec 31, 2020 | 580.39 | 580.39 | 580.39 | 316,330 | +2.54(+0.44%) | |
Dec 30, 2020 | 569.56 | 580.45 | 569.56 | 577.85 | 316,330 | +7.79(+1.37%) |
Dec 29, 2020 | 575.85 | 575.85 | 564.20 | 570.06 | 102,237 | -1.90(-0.33%) |
Dec 28, 2020 | 571.02 | 574.47 | 568.40 | 571.96 | 110,124 | +2.95(+0.52%) |
Dec 24, 2020 | 571.22 | 572.79 | 564.97 | 569.01 | 50,860 | -4.87(-0.85%) |
Dec 23, 2020 | 561.59 | 578.18 | 561.59 | 573.88 | 178,991 | +14.70(+2.63%) |
Dec 22, 2020 | 561.95 | 566.03 | 558.72 | 559.18 | 200,311 | -4.20(-0.75%) |
Dec 21, 2020 | 554.76 | 565.04 | 550.21 | 563.38 | 339,074 | -7.15(-1.25%) |
Dec 18, 2020 | 561.15 | 573.04 | 557.83 | 570.53 | 601,903 | +9.36(+1.67%) |
Dec 17, 2020 | 567.17 | 568.89 | 558.02 | 561.17 | 308,577 | -4.86(-0.86%) |
Dec 16, 2020 | 575.60 | 577.56 | 563.84 | 566.02 | 276,411 | -9.58(-1.66%) |
Dec 15, 2020 | 562.24 | 580.20 | 558.83 | 575.60 | 382,112 | +16.81(+3.01%) |
Dec 14, 2020 | 569.56 | 569.56 | 558.43 | 558.79 | 313,626 | -5.60(-0.99%) |
Dec 11, 2020 | 556.93 | 571.32 | 556.93 | 564.39 | 288,209 | +0.73(+0.13%) |
Dec 10, 2020 | 552.55 | 568.31 | 552.55 | 563.66 | 255,798 | +5.17(+0.93%) |
Dec 09, 2020 | 565.88 | 566.34 | 550.53 | 558.49 | 247,739 | -6.19(-1.10%) |
Dec 08, 2020 | 559.07 | 572.08 | 558.32 | 564.68 | 229,066 | +1.02(+0.18%) |
Dec 07, 2020 | 566.04 | 567.83 | 557.42 | 563.66 | 230,449 | -4.37(-0.77%) |
Dec 04, 2020 | 563.65 | 575.15 | 563.65 | 568.03 | 229,245 | +6.59(+1.17%) |
Dec 03, 2020 | 560.78 | 575.61 | 558.49 | 561.44 | 418,297 | +3.56(+0.64%) |
Dec 02, 2020 | 553.51 | 562.67 | 549.40 | 557.88 | 338,229 | +1.16(+0.21%) |