Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 375.00 | 390.99 | 372.00 | 378.16 | 876,900 | +6.71(+1.81%) |
Feb 25, 2021 | 381.58 | 394.53 | 368.63 | 371.45 | 1,000,770 | -16.75(-4.31%) |
Feb 24, 2021 | 385.18 | 390.26 | 378.86 | 388.20 | 655,016 | -2.51(-0.64%) |
Feb 23, 2021 | 384.37 | 393.25 | 362.92 | 390.71 | 1,150,943 | -8.17(-2.05%) |
Feb 22, 2021 | 419.44 | 422.39 | 395.25 | 398.88 | 1,016,161 | -28.51(-6.67%) |
Feb 19, 2021 | 425.00 | 428.77 | 419.22 | 427.39 | 760,900 | +3.77(+0.89%) |
Feb 18, 2021 | 412.08 | 430.25 | 406.50 | 423.62 | 961,504 | +3.24(+0.77%) |
Feb 17, 2021 | 425.00 | 427.02 | 412.61 | 420.38 | 1,611,331 | -16.64(-3.81%) |
Feb 16, 2021 | 448.00 | 449.00 | 431.20 | 437.02 | 1,456,514 | -6.27(-1.41%) |
Feb 12, 2021 | 431.89 | 446.18 | 427.37 | 443.29 | 557,400 | +11.25(+2.60%) |
Feb 11, 2021 | 430.38 | 435.26 | 423.63 | 432.04 | 533,088 | +2.29(+0.53%) |
Feb 10, 2021 | 430.45 | 442.27 | 426.00 | 429.75 | 717,217 | +2.47(+0.58%) |
Feb 09, 2021 | 410.99 | 428.40 | 409.28 | 427.28 | 816,744 | +18.04(+4.41%) |
Feb 08, 2021 | 410.33 | 420.00 | 404.16 | 409.24 | 650,849 | +2.07(+0.51%) |
Feb 05, 2021 | 401.00 | 407.44 | 395.00 | 407.17 | 963,200 | +10.75(+2.71%) |
Feb 04, 2021 | 401.17 | 401.34 | 391.32 | 396.42 | 516,960 | +1.53(+0.39%) |
Feb 03, 2021 | 402.58 | 405.47 | 391.39 | 394.89 | 603,739 | -7.86(-1.95%) |
Feb 02, 2021 | 390.20 | 403.78 | 390.17 | 402.75 | 880,525 | +14.95(+3.86%) |
Feb 01, 2021 | 375.98 | 390.23 | 370.23 | 387.80 | 767,797 | +14.88(+3.99%) |
Jan 29, 2021 | 367.48 | 373.88 | 361.46 | 372.92 | 561,700 | +3.23(+0.87%) |
Jan 28, 2021 | 358.83 | 375.45 | 357.60 | 369.69 | 607,011 | +11.44(+3.19%) |
Jan 27, 2021 | 367.06 | 372.93 | 349.00 | 358.25 | 1,008,745 | -15.75(-4.21%) |
Jan 26, 2021 | 382.13 | 384.85 | 371.01 | 374.00 | 799,118 | -9.73(-2.54%) |
Jan 25, 2021 | 391.29 | 394.72 | 373.45 | 383.73 | 596,851 | -0.79(-0.21%) |
Jan 22, 2021 | 373.99 | 385.99 | 372.70 | 384.52 | 787,500 | +9.88(+2.64%) |
Jan 21, 2021 | 380.84 | 382.79 | 374.00 | 374.64 | 558,478 | -3.47(-0.92%) |
Jan 20, 2021 | 375.55 | 385.75 | 374.92 | 378.11 | 818,592 | +5.17(+1.39%) |
Jan 19, 2021 | 379.88 | 379.88 | 370.74 | 372.94 | 1,071,503 | +0.01(+0.00%) |
Jan 15, 2021 | 380.00 | 385.55 | 369.60 | 372.93 | 955,100 | -3.37(-0.90%) |
Jan 14, 2021 | 386.13 | 395.11 | 373.53 | 376.30 | 654,653 | -11.41(-2.94%) |
Jan 13, 2021 | 390.14 | 392.60 | 383.17 | 387.71 | 542,828 | -0.09(-0.02%) |
Jan 12, 2021 | 389.99 | 393.49 | 382.16 | 387.80 | 516,100 | +3.88(+1.01%) |
Jan 11, 2021 | 388.00 | 394.07 | 383.59 | 383.92 | 750,019 | -4.03(-1.04%) |
Jan 08, 2021 | 393.15 | 399.87 | 382.46 | 387.95 | 792,200 | -0.87(-0.22%) |
Jan 07, 2021 | 377.25 | 393.26 | 374.96 | 388.82 | 708,957 | +16.04(+4.30%) |
Jan 06, 2021 | 370.15 | 376.83 | 364.45 | 372.78 | 1,019,567 | -10.85(-2.83%) |
Jan 05, 2021 | 380.30 | 388.50 | 376.76 | 383.63 | 710,629 | +1.43(+0.37%) |
Jan 04, 2021 | 382.86 | 392.60 | 373.78 | 382.20 | 650,841 | +3.23(+0.85%) |
Dec 31, 2020 | 378.97 | 378.97 | 378.97 | 412,708 | -9.06(-2.33%) | |
Dec 30, 2020 | 389.85 | 392.84 | 386.31 | 388.03 | 412,708 | +3.54(+0.92%) |
Dec 29, 2020 | 390.74 | 394.47 | 380.52 | 384.49 | 471,764 | -2.84(-0.73%) |
Dec 28, 2020 | 399.01 | 400.87 | 385.12 | 387.33 | 716,546 | -11.18(-2.81%) |
Dec 24, 2020 | 396.38 | 405.46 | 396.00 | 398.51 | 230,700 | +2.73(+0.69%) |
Dec 23, 2020 | 402.30 | 404.04 | 391.18 | 395.78 | 864,474 | -6.73(-1.67%) |
Dec 22, 2020 | 395.00 | 403.58 | 393.57 | 402.51 | 725,403 | +9.26(+2.35%) |
Dec 21, 2020 | 388.11 | 395.44 | 385.62 | 393.25 | 814,409 | +5.42(+1.40%) |
Dec 18, 2020 | 396.39 | 396.39 | 384.87 | 387.83 | 1,182,600 | +0.20(+0.05%) |
Dec 17, 2020 | 381.44 | 390.67 | 380.10 | 387.63 | 1,322,976 | +18.13(+4.91%) |
Dec 16, 2020 | 355.38 | 369.56 | 354.70 | 369.50 | 1,073,178 | +16.42(+4.65%) |
Dec 15, 2020 | 356.29 | 366.39 | 350.54 | 353.08 | 1,121,867 | +0.56(+0.16%) |
Dec 14, 2020 | 352.35 | 357.40 | 349.68 | 352.52 | 590,987 | -2.48(-0.70%) |
Dec 11, 2020 | 348.35 | 355.98 | 345.31 | 355.00 | 686,900 | +8.62(+2.49%) |
Dec 10, 2020 | 336.50 | 347.94 | 333.69 | 346.38 | 606,209 | +7.40(+2.18%) |
Dec 09, 2020 | 345.82 | 348.44 | 336.73 | 338.98 | 853,998 | -8.45(-2.43%) |
Dec 08, 2020 | 346.77 | 350.29 | 343.07 | 347.43 | 534,241 | +0.66(+0.19%) |
Dec 07, 2020 | 334.85 | 348.73 | 334.45 | 346.77 | 996,035 | +13.97(+4.20%) |
Dec 04, 2020 | 337.00 | 338.00 | 327.26 | 332.80 | 870,400 | -4.41(-1.31%) |
Dec 03, 2020 | 330.00 | 339.99 | 326.05 | 337.21 | 1,164,494 | +8.03(+2.44%) |
Dec 02, 2020 | 310.00 | 329.95 | 305.94 | 329.18 | 2,277,843 | +23.33(+7.63%) |