Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 288.46 | 297.41 | 286.85 | 295.36 | 402,118 | +9.29(+3.25%) |
Feb 25, 2021 | 290.53 | 293.57 | 285.93 | 286.06 | 214,731 | -4.91(-1.69%) |
Feb 24, 2021 | 291.88 | 292.76 | 285.73 | 290.97 | 282,176 | -1.79(-0.61%) |
Feb 23, 2021 | 294.11 | 295.27 | 290.93 | 292.76 | 217,966 | -1.04(-0.36%) |
Feb 22, 2021 | 300.52 | 300.52 | 292.99 | 293.81 | 202,080 | -9.49(-3.13%) |
Feb 19, 2021 | 309.32 | 309.67 | 302.83 | 303.29 | 195,163 | -4.66(-1.51%) |
Feb 18, 2021 | 303.72 | 310.89 | 303.03 | 307.95 | 139,322 | +3.35(+1.10%) |
Feb 17, 2021 | 300.51 | 305.85 | 300.51 | 304.61 | 185,079 | +2.36(+0.78%) |
Feb 16, 2021 | 306.06 | 309.37 | 301.25 | 302.25 | 144,462 | -3.29(-1.08%) |
Feb 12, 2021 | 305.67 | 309.74 | 303.45 | 305.53 | 119,456 | -1.10(-0.36%) |
Feb 11, 2021 | 301.60 | 306.94 | 299.27 | 306.64 | 233,092 | +7.47(+2.50%) |
Feb 10, 2021 | 305.53 | 308.13 | 298.89 | 299.16 | 171,206 | -4.05(-1.34%) |
Feb 09, 2021 | 310.56 | 312.97 | 302.31 | 303.21 | 215,178 | -7.11(-2.29%) |
Feb 08, 2021 | 310.29 | 311.84 | 308.43 | 310.32 | 128,295 | +2.88(+0.94%) |
Feb 05, 2021 | 307.78 | 308.81 | 305.57 | 307.44 | 166,101 | +2.06(+0.67%) |
Feb 04, 2021 | 303.38 | 305.87 | 302.57 | 305.38 | 204,996 | +0.47(+0.16%) |
Feb 03, 2021 | 305.26 | 308.37 | 303.25 | 304.90 | 147,427 | -2.27(-0.74%) |
Feb 02, 2021 | 304.04 | 307.72 | 302.30 | 307.18 | 240,009 | +5.26(+1.74%) |
Feb 01, 2021 | 295.32 | 302.76 | 295.32 | 301.92 | 206,528 | +9.59(+3.28%) |
Jan 29, 2021 | 297.34 | 299.40 | 291.12 | 292.33 | 543,294 | -6.24(-2.09%) |
Jan 28, 2021 | 304.80 | 308.84 | 297.50 | 298.56 | 247,774 | -3.77(-1.25%) |
Jan 27, 2021 | 299.69 | 303.89 | 296.67 | 302.33 | 359,948 | +0.76(+0.25%) |
Jan 26, 2021 | 307.65 | 307.65 | 301.33 | 301.57 | 243,916 | -5.43(-1.77%) |
Jan 25, 2021 | 309.00 | 310.86 | 299.83 | 307.00 | 264,960 | -2.62(-0.85%) |
Jan 22, 2021 | 313.34 | 314.76 | 309.47 | 309.62 | 199,818 | -4.34(-1.38%) |
Jan 21, 2021 | 315.63 | 318.32 | 313.75 | 313.96 | 231,728 | -2.64(-0.83%) |
Jan 20, 2021 | 311.82 | 317.86 | 309.14 | 316.61 | 248,819 | +7.83(+2.54%) |
Jan 19, 2021 | 308.69 | 310.13 | 305.31 | 308.77 | 213,145 | +1.11(+0.36%) |
Jan 15, 2021 | 308.11 | 310.31 | 305.43 | 307.66 | 179,857 | -2.36(-0.76%) |
Jan 14, 2021 | 319.76 | 320.31 | 308.52 | 310.02 | 201,385 | -10.01(-3.13%) |
Jan 13, 2021 | 324.93 | 324.93 | 318.73 | 320.03 | 148,927 | -4.30(-1.33%) |
Jan 12, 2021 | 320.81 | 325.31 | 320.72 | 324.33 | 190,205 | +3.08(+0.96%) |
Jan 11, 2021 | 321.48 | 323.33 | 319.36 | 321.25 | 143,996 | -2.13(-0.66%) |
Jan 08, 2021 | 323.88 | 326.51 | 319.54 | 323.37 | 171,479 | +0.05(+0.02%) |
Jan 07, 2021 | 321.18 | 325.69 | 321.18 | 323.32 | 211,870 | +2.10(+0.65%) |
Jan 06, 2021 | 318.07 | 324.14 | 315.86 | 321.23 | 259,532 | +2.56(+0.80%) |
Jan 05, 2021 | 318.59 | 322.45 | 315.57 | 318.66 | 154,490 | -0.98(-0.31%) |
Jan 04, 2021 | 321.85 | 324.49 | 316.40 | 319.64 | 305,520 | -1.85(-0.57%) |
Dec 31, 2020 | 321.49 | 321.49 | 321.49 | 153,420 | +3.98(+1.25%) | |
Dec 30, 2020 | 318.28 | 321.22 | 316.27 | 317.50 | 153,420 | +1.02(+0.32%) |
Dec 29, 2020 | 321.25 | 321.86 | 315.92 | 316.49 | 161,317 | -2.60(-0.81%) |
Dec 28, 2020 | 319.07 | 321.26 | 316.93 | 319.09 | 172,471 | +2.50(+0.79%) |
Dec 24, 2020 | 316.39 | 318.13 | 314.00 | 316.58 | 72,708 | +2.27(+0.72%) |
Dec 23, 2020 | 319.82 | 323.90 | 313.76 | 314.31 | 220,406 | -5.72(-1.79%) |
Dec 22, 2020 | 320.05 | 325.33 | 317.43 | 320.04 | 247,101 | -1.60(-0.50%) |
Dec 21, 2020 | 331.79 | 335.11 | 319.51 | 321.63 | 370,573 | -13.90(-4.14%) |
Dec 18, 2020 | 337.05 | 337.05 | 330.37 | 335.54 | 483,204 | +1.74(+0.52%) |
Dec 17, 2020 | 333.50 | 334.77 | 328.13 | 333.80 | 222,844 | -0.14(-0.04%) |
Dec 16, 2020 | 338.53 | 339.14 | 331.70 | 333.94 | 212,005 | -2.52(-0.75%) |
Dec 15, 2020 | 336.37 | 337.68 | 331.80 | 336.46 | 222,282 | +3.00(+0.90%) |
Dec 14, 2020 | 341.97 | 345.84 | 332.98 | 333.47 | 194,420 | -6.36(-1.87%) |
Dec 11, 2020 | 334.47 | 341.03 | 334.04 | 339.83 | 212,332 | +2.69(+0.80%) |
Dec 10, 2020 | 334.06 | 337.54 | 331.25 | 337.14 | 221,622 | +2.83(+0.85%) |
Dec 09, 2020 | 336.47 | 339.11 | 330.12 | 334.31 | 224,323 | -2.72(-0.81%) |
Dec 08, 2020 | 337.55 | 343.22 | 336.22 | 337.02 | 214,083 | -3.04(-0.89%) |
Dec 07, 2020 | 340.89 | 341.87 | 336.22 | 340.06 | 180,499 | +0.68(+0.20%) |
Dec 04, 2020 | 337.01 | 340.28 | 336.33 | 339.38 | 201,990 | +4.29(+1.28%) |
Dec 03, 2020 | 324.34 | 336.23 | 323.77 | 335.09 | 307,751 | +10.07(+3.10%) |
Dec 02, 2020 | 329.36 | 331.25 | 322.34 | 325.02 | 194,583 | -5.88(-1.78%) |