Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 300.00 | 311.83 | 295.34 | 307.38 | 2,595,900 | +4.32(+1.43%) |
Feb 25, 2021 | 330.00 | 335.00 | 302.60 | 303.06 | 2,424,894 | -31.63(-9.45%) |
Feb 24, 2021 | 335.22 | 339.20 | 324.00 | 334.69 | 1,477,629 | -1.62(-0.48%) |
Feb 23, 2021 | 332.57 | 337.88 | 310.34 | 336.31 | 4,161,595 | -13.60(-3.89%) |
Feb 22, 2021 | 360.91 | 387.44 | 344.00 | 349.91 | 4,521,365 | -14.68(-4.03%) |
Feb 19, 2021 | 355.62 | 365.99 | 354.18 | 364.59 | 1,313,700 | +9.71(+2.74%) |
Feb 18, 2021 | 353.57 | 358.71 | 341.59 | 354.88 | 1,385,246 | -0.31(-0.09%) |
Feb 17, 2021 | 349.41 | 355.71 | 342.73 | 355.19 | 1,282,563 | +1.46(+0.41%) |
Feb 16, 2021 | 343.00 | 364.00 | 343.00 | 353.73 | 1,923,555 | +14.03(+4.13%) |
Feb 12, 2021 | 333.94 | 340.43 | 329.39 | 339.70 | 1,119,500 | +7.80(+2.35%) |
Feb 11, 2021 | 335.90 | 337.88 | 325.95 | 331.90 | 1,032,018 | -3.81(-1.13%) |
Feb 10, 2021 | 334.34 | 339.62 | 325.63 | 335.71 | 1,491,550 | +1.71(+0.51%) |
Feb 09, 2021 | 323.37 | 334.62 | 320.41 | 334.00 | 1,439,797 | +10.21(+3.15%) |
Feb 08, 2021 | 311.93 | 325.08 | 311.68 | 323.79 | 1,608,857 | +13.02(+4.19%) |
Feb 05, 2021 | 316.23 | 316.76 | 306.00 | 310.77 | 2,342,800 | -3.93(-1.25%) |
Feb 04, 2021 | 319.31 | 323.98 | 312.90 | 314.70 | 2,448,864 | -2.55(-0.80%) |
Feb 03, 2021 | 321.50 | 327.30 | 310.70 | 317.25 | 6,290,641 | -27.80(-8.06%) |
Feb 02, 2021 | 339.68 | 350.25 | 338.85 | 345.05 | 1,740,129 | +12.40(+3.73%) |
Feb 01, 2021 | 319.45 | 332.70 | 315.80 | 332.65 | 1,184,305 | +17.65(+5.60%) |
Jan 29, 2021 | 327.85 | 331.39 | 312.83 | 315.00 | 1,485,600 | -10.44(-3.21%) |
Jan 28, 2021 | 330.18 | 331.33 | 317.12 | 325.44 | 1,531,630 | -4.75(-1.44%) |
Jan 27, 2021 | 330.75 | 344.99 | 323.59 | 330.19 | 1,548,919 | -6.82(-2.02%) |
Jan 26, 2021 | 337.24 | 340.50 | 332.33 | 337.01 | 818,117 | +3.40(+1.02%) |
Jan 25, 2021 | 344.00 | 345.05 | 326.66 | 333.61 | 1,393,270 | -5.35(-1.58%) |
Jan 22, 2021 | 346.27 | 348.28 | 338.17 | 338.96 | 1,083,600 | -9.34(-2.68%) |
Jan 21, 2021 | 337.91 | 350.25 | 333.78 | 348.30 | 1,641,050 | +16.89(+5.10%) |
Jan 20, 2021 | 328.83 | 338.20 | 325.39 | 331.41 | 1,044,784 | +11.66(+3.65%) |
Jan 19, 2021 | 320.35 | 326.94 | 317.07 | 319.75 | 1,251,228 | -0.07(-0.02%) |
Jan 15, 2021 | 330.72 | 334.69 | 317.01 | 319.82 | 2,351,900 | -22.45(-6.56%) |
Jan 14, 2021 | 349.70 | 349.70 | 339.06 | 342.27 | 853,840 | -4.79(-1.38%) |
Jan 13, 2021 | 348.00 | 370.95 | 344.50 | 347.06 | 2,411,440 | +0.05(+0.01%) |
Jan 12, 2021 | 344.00 | 349.78 | 341.46 | 347.01 | 829,571 | +2.94(+0.85%) |
Jan 11, 2021 | 350.06 | 354.00 | 341.59 | 344.07 | 1,104,579 | -9.04(-2.56%) |
Jan 08, 2021 | 335.00 | 354.60 | 333.29 | 353.11 | 2,199,700 | +21.75(+6.56%) |
Jan 07, 2021 | 317.44 | 332.60 | 316.25 | 331.36 | 977,179 | +17.12(+5.45%) |
Jan 06, 2021 | 308.16 | 323.39 | 307.04 | 314.24 | 1,024,850 | +0.52(+0.17%) |
Jan 05, 2021 | 309.48 | 316.15 | 309.08 | 313.72 | 610,388 | +2.72(+0.87%) |
Jan 04, 2021 | 317.42 | 318.69 | 305.51 | 311.00 | 945,653 | -3.66(-1.16%) |
Dec 31, 2020 | 314.66 | 314.66 | 314.66 | 631,499 | -4.69(-1.47%) | |
Dec 30, 2020 | 323.47 | 323.47 | 316.17 | 319.35 | 631,499 | +0.92(+0.29%) |
Dec 29, 2020 | 320.95 | 323.90 | 310.55 | 318.43 | 687,874 | +1.14(+0.36%) |
Dec 28, 2020 | 331.28 | 331.55 | 316.00 | 317.29 | 897,601 | -11.10(-3.38%) |
Dec 24, 2020 | 329.81 | 336.34 | 327.62 | 328.39 | 435,700 | -2.40(-0.73%) |
Dec 23, 2020 | 322.15 | 335.77 | 321.59 | 330.79 | 1,130,937 | +8.83(+2.74%) |
Dec 22, 2020 | 328.07 | 328.07 | 319.42 | 321.96 | 958,478 | -3.61(-1.11%) |
Dec 21, 2020 | 330.06 | 333.50 | 322.81 | 325.57 | 1,076,353 | -10.53(-3.13%) |
Dec 18, 2020 | 333.43 | 337.20 | 330.50 | 336.10 | 1,090,700 | +8.04(+2.45%) |
Dec 17, 2020 | 323.13 | 329.89 | 319.13 | 328.06 | 960,016 | +9.53(+2.99%) |
Dec 16, 2020 | 316.52 | 323.88 | 312.21 | 318.53 | 1,573,063 | -8.44(-2.58%) |
Dec 15, 2020 | 324.07 | 330.82 | 320.50 | 326.97 | 2,198,074 | +6.63(+2.07%) |
Dec 14, 2020 | 340.50 | 341.67 | 319.52 | 320.34 | 2,116,306 | -20.88(-6.12%) |
Dec 11, 2020 | 342.30 | 346.44 | 333.57 | 341.22 | 1,657,500 | -2.08(-0.61%) |
Dec 10, 2020 | 329.64 | 344.98 | 327.07 | 343.30 | 1,267,881 | +10.85(+3.26%) |
Dec 09, 2020 | 337.28 | 338.22 | 324.53 | 332.45 | 1,681,752 | -0.41(-0.12%) |
Dec 08, 2020 | 337.00 | 342.92 | 330.29 | 332.86 | 1,618,266 | -9.14(-2.67%) |
Dec 07, 2020 | 319.80 | 342.36 | 319.00 | 342.00 | 2,284,571 | +22.23(+6.95%) |
Dec 04, 2020 | 317.29 | 323.81 | 315.68 | 319.77 | 1,979,300 | +3.34(+1.06%) |
Dec 03, 2020 | 317.50 | 332.00 | 314.50 | 316.43 | 2,418,781 | -4.46(-1.39%) |
Dec 02, 2020 | 283.23 | 330.87 | 281.19 | 320.89 | 8,176,133 | +35.90(+12.60%) |