Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 374.70 | 378.35 | 370.60 | 370.60 | 541,672 | -1.46(-0.39%) |
Feb 25, 2021 | 370.91 | 374.15 | 366.38 | 372.06 | 761,525 | +0.28(+0.08%) |
Feb 24, 2021 | 379.87 | 381.13 | 366.31 | 371.78 | 1,323,085 | -8.85(-2.33%) |
Feb 23, 2021 | 378.93 | 384.58 | 370.18 | 380.63 | 1,073,037 | +3.85(+1.02%) |
Feb 22, 2021 | 379.74 | 382.89 | 375.45 | 376.78 | 828,826 | -4.90(-1.28%) |
Feb 19, 2021 | 388.19 | 389.41 | 379.58 | 381.68 | 749,945 | -6.52(-1.68%) |
Feb 18, 2021 | 378.68 | 388.98 | 377.41 | 388.19 | 584,941 | +8.27(+2.18%) |
Feb 17, 2021 | 376.66 | 380.96 | 369.93 | 379.92 | 1,545,887 | +3.26(+0.87%) |
Feb 16, 2021 | 390.58 | 390.75 | 376.48 | 376.66 | 789,341 | -11.99(-3.09%) |
Feb 12, 2021 | 390.12 | 394.61 | 387.65 | 388.66 | 729,668 | -3.92(-1.00%) |
Feb 11, 2021 | 395.28 | 397.13 | 390.36 | 392.57 | 347,493 | -1.81(-0.46%) |
Feb 10, 2021 | 399.97 | 399.97 | 393.18 | 394.38 | 756,137 | -1.85(-0.47%) |
Feb 09, 2021 | 399.77 | 401.77 | 394.75 | 396.22 | 689,933 | -3.37(-0.84%) |
Feb 08, 2021 | 398.15 | 401.53 | 395.71 | 399.59 | 386,084 | +2.17(+0.55%) |
Feb 05, 2021 | 399.04 | 404.04 | 396.73 | 397.42 | 503,767 | +1.18(+0.30%) |
Feb 04, 2021 | 395.98 | 398.45 | 393.52 | 396.24 | 446,070 | +2.02(+0.51%) |
Feb 03, 2021 | 388.43 | 396.00 | 386.75 | 394.22 | 630,967 | +3.62(+0.93%) |
Feb 02, 2021 | 386.15 | 394.60 | 383.85 | 390.60 | 905,644 | +6.52(+1.70%) |
Feb 01, 2021 | 388.50 | 395.56 | 382.11 | 384.08 | 832,929 | -1.52(-0.39%) |
Jan 29, 2021 | 413.92 | 417.67 | 385.26 | 385.60 | 1,215,298 | -29.36(-7.08%) |
Jan 28, 2021 | 413.69 | 421.58 | 413.69 | 414.97 | 630,233 | +2.78(+0.67%) |
Jan 27, 2021 | 406.35 | 413.50 | 402.21 | 412.19 | 599,753 | +2.64(+0.64%) |
Jan 26, 2021 | 413.04 | 414.21 | 406.20 | 409.55 | 328,758 | -1.77(-0.43%) |
Jan 25, 2021 | 412.61 | 418.54 | 410.18 | 411.32 | 415,949 | -0.11(-0.03%) |
Jan 22, 2021 | 413.84 | 413.84 | 404.82 | 411.43 | 420,315 | -2.15(-0.52%) |
Jan 21, 2021 | 412.93 | 415.98 | 410.79 | 413.57 | 366,637 | +0.87(+0.21%) |
Jan 20, 2021 | 409.98 | 415.64 | 407.55 | 412.70 | 428,605 | +5.98(+1.47%) |
Jan 19, 2021 | 408.26 | 413.35 | 404.61 | 406.72 | 506,585 | +2.76(+0.68%) |
Jan 15, 2021 | 398.93 | 406.67 | 394.74 | 403.97 | 1,038,408 | +4.13(+1.03%) |
Jan 14, 2021 | 406.33 | 407.06 | 398.12 | 399.83 | 696,044 | -5.63(-1.39%) |
Jan 13, 2021 | 421.15 | 421.15 | 405.07 | 405.47 | 716,947 | -16.53(-3.92%) |
Jan 12, 2021 | 429.26 | 431.41 | 419.72 | 421.99 | 552,268 | -8.38(-1.95%) |
Jan 11, 2021 | 418.88 | 430.63 | 417.88 | 430.38 | 710,650 | +7.29(+1.72%) |
Jan 08, 2021 | 423.57 | 424.88 | 418.21 | 423.08 | 316,383 | +0.51(+0.12%) |
Jan 07, 2021 | 415.59 | 424.06 | 414.91 | 422.57 | 449,386 | +7.60(+1.83%) |
Jan 06, 2021 | 410.20 | 418.31 | 409.72 | 414.98 | 726,121 | +4.14(+1.01%) |
Jan 05, 2021 | 411.62 | 415.69 | 405.90 | 410.84 | 525,377 | -0.36(-0.09%) |
Jan 04, 2021 | 421.37 | 422.40 | 406.46 | 411.20 | 445,969 | -11.31(-2.68%) |
Dec 31, 2020 | 422.51 | 422.51 | 422.51 | 193,830 | +9.09(+2.20%) | |
Dec 30, 2020 | 412.29 | 415.06 | 412.04 | 413.43 | 193,830 | +2.18(+0.53%) |
Dec 29, 2020 | 418.21 | 418.89 | 408.35 | 411.25 | 274,940 | -3.48(-0.84%) |
Dec 28, 2020 | 414.11 | 415.87 | 408.16 | 414.73 | 293,776 | +2.97(+0.72%) |
Dec 24, 2020 | 411.49 | 415.24 | 407.99 | 411.76 | 122,130 | +0.65(+0.16%) |
Dec 23, 2020 | 408.13 | 415.57 | 407.39 | 411.11 | 487,904 | +6.41(+1.58%) |
Dec 22, 2020 | 410.09 | 410.74 | 402.80 | 404.70 | 576,547 | -9.27(-2.24%) |
Dec 21, 2020 | 412.24 | 414.32 | 402.19 | 413.98 | 558,974 | -3.73(-0.89%) |
Dec 18, 2020 | 416.98 | 422.26 | 413.50 | 417.71 | 1,059,686 | +1.13(+0.27%) |
Dec 17, 2020 | 413.60 | 416.88 | 412.24 | 416.58 | 496,396 | +4.11(+1.00%) |
Dec 16, 2020 | 416.64 | 418.80 | 412.11 | 412.48 | 374,478 | -5.01(-1.20%) |
Dec 15, 2020 | 416.31 | 422.85 | 415.51 | 417.48 | 485,155 | +3.01(+0.73%) |
Dec 14, 2020 | 414.18 | 424.40 | 414.18 | 414.48 | 469,903 | +2.39(+0.58%) |
Dec 11, 2020 | 404.62 | 412.84 | 404.62 | 412.08 | 341,903 | +5.34(+1.31%) |
Dec 10, 2020 | 411.73 | 411.73 | 404.11 | 406.74 | 449,329 | -4.45(-1.08%) |
Dec 09, 2020 | 410.47 | 412.93 | 405.62 | 411.19 | 396,703 | +0.39(+0.10%) |
Dec 08, 2020 | 407.95 | 414.72 | 407.95 | 410.80 | 364,551 | +0.16(+0.04%) |
Dec 07, 2020 | 410.05 | 412.81 | 405.21 | 410.64 | 375,431 | +1.01(+0.25%) |
Dec 04, 2020 | 401.67 | 409.63 | 401.67 | 409.63 | 540,556 | +8.57(+2.14%) |
Dec 03, 2020 | 407.93 | 410.52 | 400.02 | 401.07 | 622,223 | -8.62(-2.11%) |
Dec 02, 2020 | 415.39 | 415.39 | 407.63 | 409.69 | 358,365 | -5.87(-1.41%) |