Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 642.41 | 645.38 | 634.57 | 639.38 | 834,863 | -0.27(-0.04%) |
Feb 25, 2021 | 657.54 | 657.79 | 637.21 | 639.64 | 641,986 | -15.94(-2.43%) |
Feb 24, 2021 | 648.58 | 656.62 | 644.80 | 655.58 | 633,428 | +8.23(+1.27%) |
Feb 23, 2021 | 644.91 | 649.65 | 633.68 | 647.35 | 1,006,108 | +0.02(+0.00%) |
Feb 22, 2021 | 649.39 | 649.95 | 641.93 | 647.33 | 901,492 | -6.42(-0.98%) |
Feb 19, 2021 | 651.27 | 659.70 | 650.42 | 653.75 | 873,533 | +6.06(+0.94%) |
Feb 18, 2021 | 659.57 | 660.20 | 641.20 | 647.69 | 1,171,645 | -16.44(-2.48%) |
Feb 17, 2021 | 668.36 | 670.86 | 661.44 | 664.13 | 616,149 | -8.21(-1.22%) |
Feb 16, 2021 | 670.84 | 679.17 | 669.22 | 672.35 | 620,691 | +6.75(+1.01%) |
Feb 12, 2021 | 658.57 | 673.44 | 656.12 | 665.60 | 937,185 | +1.43(+0.21%) |
Feb 11, 2021 | 671.71 | 671.79 | 659.97 | 664.17 | 873,258 | -1.60(-0.24%) |
Feb 10, 2021 | 674.28 | 674.79 | 663.77 | 665.77 | 720,231 | -5.18(-0.77%) |
Feb 09, 2021 | 669.99 | 673.26 | 662.25 | 670.95 | 489,861 | +2.16(+0.32%) |
Feb 08, 2021 | 672.68 | 673.66 | 663.45 | 668.79 | 578,915 | +0.11(+0.02%) |
Feb 05, 2021 | 675.92 | 678.95 | 667.57 | 668.68 | 515,951 | -5.63(-0.84%) |
Feb 04, 2021 | 666.81 | 679.11 | 666.81 | 674.32 | 691,225 | +7.71(+1.16%) |
Feb 03, 2021 | 662.85 | 669.70 | 659.68 | 666.61 | 744,384 | -4.99(-0.74%) |
Feb 02, 2021 | 662.27 | 675.12 | 662.27 | 671.60 | 955,088 | +15.03(+2.29%) |
Feb 01, 2021 | 651.80 | 657.28 | 645.61 | 656.57 | 524,717 | +10.97(+1.70%) |
Jan 29, 2021 | 654.54 | 660.16 | 643.17 | 645.60 | 870,057 | -17.17(-2.59%) |
Jan 28, 2021 | 645.82 | 673.00 | 643.92 | 662.77 | 893,338 | +20.36(+3.17%) |
Jan 27, 2021 | 656.59 | 657.32 | 631.27 | 642.41 | 1,199,655 | -22.15(-3.33%) |
Jan 26, 2021 | 669.29 | 675.65 | 662.89 | 664.56 | 898,530 | -1.04(-0.16%) |
Jan 25, 2021 | 672.81 | 677.37 | 656.99 | 665.60 | 875,955 | -11.11(-1.64%) |
Jan 22, 2021 | 681.17 | 684.70 | 672.81 | 676.71 | 614,362 | -6.58(-0.96%) |
Jan 21, 2021 | 685.60 | 686.58 | 678.50 | 683.29 | 694,720 | +0.61(+0.09%) |
Jan 20, 2021 | 680.08 | 683.49 | 671.28 | 682.68 | 812,039 | +7.26(+1.08%) |
Jan 19, 2021 | 679.17 | 685.34 | 671.16 | 675.42 | 925,843 | +5.42(+0.81%) |
Jan 15, 2021 | 683.27 | 694.56 | 666.53 | 670.00 | 1,275,649 | -14.49(-2.12%) |
Jan 14, 2021 | 690.47 | 705.07 | 680.40 | 684.49 | 1,784,566 | -33.37(-4.65%) |
Jan 13, 2021 | 716.89 | 725.46 | 714.97 | 717.86 | 920,896 | +1.85(+0.26%) |
Jan 12, 2021 | 702.91 | 717.46 | 702.90 | 716.01 | 734,199 | +10.18(+1.44%) |
Jan 11, 2021 | 693.07 | 709.25 | 690.94 | 705.83 | 667,331 | +9.42(+1.35%) |
Jan 08, 2021 | 697.05 | 699.10 | 688.10 | 696.41 | 676,711 | +5.55(+0.80%) |
Jan 07, 2021 | 688.94 | 693.48 | 684.04 | 690.86 | 712,509 | +14.23(+2.10%) |
Jan 06, 2021 | 661.71 | 685.67 | 659.26 | 676.63 | 793,658 | +18.76(+2.85%) |
Jan 05, 2021 | 652.55 | 660.28 | 649.28 | 657.86 | 468,613 | +3.46(+0.53%) |
Jan 04, 2021 | 672.61 | 672.61 | 646.32 | 654.40 | 677,318 | -9.87(-1.49%) |
Dec 31, 2020 | 664.27 | 664.27 | 664.27 | 385,899 | +11.60(+1.78%) | |
Dec 30, 2020 | 656.68 | 660.04 | 651.80 | 652.67 | 385,899 | +2.45(+0.38%) |
Dec 29, 2020 | 657.09 | 658.54 | 649.61 | 650.22 | 345,888 | -3.59(-0.55%) |
Dec 28, 2020 | 657.87 | 658.36 | 652.79 | 653.81 | 295,723 | +2.76(+0.42%) |
Dec 24, 2020 | 647.53 | 654.42 | 647.53 | 651.05 | 188,132 | +3.26(+0.50%) |
Dec 23, 2020 | 646.28 | 651.96 | 640.95 | 647.79 | 817,424 | +9.32(+1.46%) |
Dec 22, 2020 | 644.44 | 647.81 | 636.85 | 638.48 | 648,348 | -4.89(-0.76%) |
Dec 21, 2020 | 638.92 | 647.68 | 634.47 | 643.36 | 686,306 | +0.03(+0.00%) |
Dec 18, 2020 | 649.18 | 650.52 | 636.62 | 643.34 | 1,749,564 | -6.64(-1.02%) |
Dec 17, 2020 | 647.20 | 653.35 | 643.79 | 649.97 | 903,984 | +7.03(+1.09%) |
Dec 16, 2020 | 648.12 | 652.54 | 638.50 | 642.94 | 922,582 | +0.18(+0.03%) |
Dec 15, 2020 | 636.63 | 648.24 | 635.54 | 642.76 | 670,565 | +13.13(+2.09%) |
Dec 14, 2020 | 644.93 | 644.95 | 629.21 | 629.64 | 715,300 | -10.38(-1.62%) |
Dec 11, 2020 | 637.35 | 641.71 | 634.73 | 640.02 | 530,180 | -2.96(-0.46%) |
Dec 10, 2020 | 644.06 | 646.96 | 639.15 | 642.98 | 476,457 | -3.01(-0.47%) |
Dec 09, 2020 | 659.02 | 659.31 | 641.53 | 645.99 | 531,638 | -11.27(-1.71%) |
Dec 08, 2020 | 650.69 | 661.52 | 647.63 | 657.25 | 649,731 | +4.08(+0.62%) |
Dec 07, 2020 | 646.93 | 653.26 | 643.55 | 653.18 | 739,239 | +5.54(+0.86%) |
Dec 04, 2020 | 656.79 | 663.12 | 641.26 | 647.63 | 886,676 | -11.00(-1.67%) |
Dec 03, 2020 | 661.34 | 664.53 | 655.26 | 658.64 | 656,505 | +0.63(+0.10%) |
Dec 02, 2020 | 654.92 | 658.41 | 649.41 | 658.00 | 528,502 | +2.87(+0.44%) |