Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 332.49 | 340.37 | 330.44 | 335.30 | 2,642,439 | +1.05(+0.31%) |
Feb 25, 2021 | 332.02 | 339.04 | 328.75 | 334.25 | 2,999,976 | +2.28(+0.69%) |
Feb 24, 2021 | 325.99 | 332.87 | 324.82 | 331.97 | 2,020,704 | +7.92(+2.45%) |
Feb 23, 2021 | 318.39 | 325.36 | 315.01 | 324.05 | 2,314,455 | -0.10(-0.03%) |
Feb 22, 2021 | 316.45 | 325.14 | 315.51 | 324.14 | 2,405,590 | +7.21(+2.28%) |
Feb 19, 2021 | 307.33 | 321.94 | 303.36 | 316.93 | 5,070,801 | +28.57(+9.91%) |
Feb 18, 2021 | 298.53 | 299.13 | 286.72 | 288.36 | 3,239,752 | -11.36(-3.79%) |
Feb 17, 2021 | 301.72 | 304.93 | 299.06 | 299.72 | 2,092,002 | -4.81(-1.58%) |
Feb 16, 2021 | 304.26 | 308.93 | 303.55 | 304.53 | 3,226,463 | +3.93(+1.31%) |
Feb 12, 2021 | 301.61 | 303.29 | 299.91 | 300.61 | 1,792,585 | -1.40(-0.46%) |
Feb 11, 2021 | 302.60 | 303.31 | 296.81 | 302.01 | 1,036,142 | +0.79(+0.26%) |
Feb 10, 2021 | 304.98 | 305.21 | 299.04 | 301.22 | 1,114,119 | -1.62(-0.54%) |
Feb 09, 2021 | 303.51 | 305.67 | 300.77 | 302.84 | 1,110,539 | -1.64(-0.54%) |
Feb 08, 2021 | 299.64 | 304.63 | 299.64 | 304.49 | 1,002,026 | +7.49(+2.52%) |
Feb 05, 2021 | 299.66 | 300.62 | 294.85 | 296.99 | 1,278,633 | -0.03(-0.01%) |
Feb 04, 2021 | 290.86 | 297.30 | 289.99 | 297.02 | 1,519,126 | +7.81(+2.70%) |
Feb 03, 2021 | 290.29 | 290.36 | 287.60 | 289.21 | 1,234,250 | -1.35(-0.46%) |
Feb 02, 2021 | 284.50 | 292.17 | 284.01 | 290.56 | 1,704,553 | +9.92(+3.54%) |
Feb 01, 2021 | 280.55 | 282.38 | 278.18 | 280.64 | 1,211,388 | +3.28(+1.18%) |
Jan 29, 2021 | 280.53 | 281.35 | 274.19 | 277.36 | 1,805,704 | -4.00(-1.42%) |
Jan 28, 2021 | 275.90 | 285.51 | 271.53 | 281.36 | 1,566,256 | +11.75(+4.36%) |
Jan 27, 2021 | 278.31 | 279.13 | 267.90 | 269.61 | 1,842,104 | -14.68(-5.16%) |
Jan 26, 2021 | 289.02 | 290.19 | 283.70 | 284.29 | 1,420,596 | -2.10(-0.73%) |
Jan 25, 2021 | 291.14 | 293.40 | 284.64 | 286.39 | 1,603,121 | -6.69(-2.28%) |
Jan 22, 2021 | 290.90 | 294.81 | 289.38 | 293.08 | 1,488,753 | -0.32(-0.11%) |
Jan 21, 2021 | 290.04 | 294.03 | 288.12 | 293.40 | 2,010,718 | +4.38(+1.52%) |
Jan 20, 2021 | 285.11 | 290.22 | 284.29 | 289.02 | 1,381,671 | +5.71(+2.02%) |
Jan 19, 2021 | 286.44 | 287.90 | 282.74 | 283.31 | 1,571,815 | -0.39(-0.14%) |
Jan 15, 2021 | 288.27 | 289.20 | 281.41 | 283.70 | 1,839,128 | -7.16(-2.46%) |
Jan 14, 2021 | 290.90 | 294.22 | 289.99 | 290.86 | 1,427,319 | +1.57(+0.54%) |
Jan 13, 2021 | 289.69 | 291.96 | 288.71 | 289.29 | 1,253,342 | -0.84(-0.29%) |
Jan 12, 2021 | 284.39 | 291.54 | 282.26 | 290.13 | 2,032,454 | +6.89(+2.43%) |
Jan 11, 2021 | 278.02 | 283.49 | 277.56 | 283.24 | 1,357,490 | +0.97(+0.34%) |
Jan 08, 2021 | 285.77 | 288.58 | 278.89 | 282.27 | 1,854,330 | -5.59(-1.94%) |
Jan 07, 2021 | 282.13 | 288.65 | 281.87 | 287.86 | 2,318,878 | +9.00(+3.23%) |
Jan 06, 2021 | 264.11 | 281.24 | 263.77 | 278.86 | 2,892,777 | +15.44(+5.86%) |
Jan 05, 2021 | 257.05 | 263.88 | 256.86 | 263.42 | 1,904,613 | +6.38(+2.48%) |
Jan 04, 2021 | 261.05 | 262.91 | 253.40 | 257.04 | 2,915,476 | -1.35(-0.52%) |
Dec 31, 2020 | 258.40 | 258.40 | 258.40 | 825,467 | +2.79(+1.09%) | |
Dec 30, 2020 | 255.47 | 257.73 | 254.98 | 255.61 | 825,467 | +1.51(+0.59%) |
Dec 29, 2020 | 257.77 | 258.12 | 251.72 | 254.10 | 932,318 | -2.07(-0.81%) |
Dec 28, 2020 | 261.85 | 261.98 | 256.08 | 256.17 | 722,454 | -1.64(-0.64%) |
Dec 24, 2020 | 256.58 | 258.16 | 255.99 | 257.81 | 302,720 | +1.22(+0.47%) |
Dec 23, 2020 | 259.22 | 259.89 | 256.49 | 256.59 | 980,145 | -1.26(-0.49%) |
Dec 22, 2020 | 256.25 | 259.12 | 254.00 | 257.86 | 1,603,294 | +1.45(+0.56%) |
Dec 21, 2020 | 254.66 | 260.48 | 254.33 | 256.41 | 2,241,905 | -2.82(-1.09%) |
Dec 18, 2020 | 253.78 | 259.95 | 253.36 | 259.24 | 3,419,099 | +5.91(+2.33%) |
Dec 17, 2020 | 251.89 | 253.43 | 250.46 | 253.33 | 1,592,416 | +3.26(+1.31%) |
Dec 16, 2020 | 250.75 | 251.27 | 248.64 | 250.06 | 1,264,205 | -0.83(-0.33%) |
Dec 15, 2020 | 245.47 | 252.93 | 245.14 | 250.90 | 2,175,320 | +8.88(+3.67%) |
Dec 14, 2020 | 247.07 | 247.79 | 241.82 | 242.02 | 1,015,896 | -2.92(-1.19%) |
Dec 11, 2020 | 240.79 | 245.16 | 240.20 | 244.94 | 1,465,776 | +2.22(+0.92%) |
Dec 10, 2020 | 242.85 | 243.47 | 240.00 | 242.72 | 1,210,136 | -1.32(-0.54%) |
Dec 09, 2020 | 241.81 | 244.68 | 240.94 | 244.04 | 1,434,504 | +2.14(+0.88%) |
Dec 08, 2020 | 242.40 | 244.05 | 240.63 | 241.90 | 1,360,749 | +0.56(+0.23%) |
Dec 07, 2020 | 242.41 | 242.76 | 239.93 | 241.34 | 1,668,576 | -1.32(-0.54%) |
Dec 04, 2020 | 243.11 | 244.92 | 242.08 | 242.66 | 1,728,293 | +0.68(+0.28%) |
Dec 03, 2020 | 247.54 | 248.81 | 241.26 | 241.98 | 2,171,935 | -6.05(-2.44%) |
Dec 02, 2020 | 244.32 | 249.40 | 243.62 | 248.03 | 2,895,842 | +3.71(+1.52%) |