Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 536.32 | 545.59 | 528.01 | 540.47 | 290,794 | +4.05(+0.76%) |
Feb 25, 2021 | 530.53 | 541.55 | 528.95 | 536.41 | 230,501 | +6.13(+1.16%) |
Feb 24, 2021 | 528.99 | 533.45 | 521.08 | 530.28 | 232,323 | -3.58(-0.67%) |
Feb 23, 2021 | 516.46 | 537.52 | 515.34 | 533.86 | 415,112 | +7.85(+1.49%) |
Feb 22, 2021 | 531.90 | 531.90 | 514.50 | 526.01 | 247,916 | -8.88(-1.66%) |
Feb 19, 2021 | 533.14 | 542.46 | 530.54 | 534.89 | 250,677 | +6.34(+1.20%) |
Feb 18, 2021 | 517.92 | 528.69 | 516.54 | 528.56 | 172,691 | +7.76(+1.49%) |
Feb 17, 2021 | 516.75 | 526.81 | 512.85 | 520.80 | 251,553 | -1.76(-0.34%) |
Feb 16, 2021 | 538.14 | 541.09 | 517.40 | 522.56 | 278,909 | -14.61(-2.72%) |
Feb 12, 2021 | 532.28 | 538.03 | 529.30 | 537.17 | 168,592 | +6.64(+1.25%) |
Feb 11, 2021 | 542.44 | 545.00 | 526.28 | 530.53 | 203,398 | -8.04(-1.49%) |
Feb 10, 2021 | 545.73 | 545.73 | 534.62 | 538.57 | 177,012 | -3.66(-0.68%) |
Feb 09, 2021 | 551.29 | 556.25 | 536.68 | 542.24 | 207,667 | -10.99(-1.99%) |
Feb 08, 2021 | 555.75 | 559.45 | 547.02 | 553.22 | 180,976 | -1.88(-0.34%) |
Feb 05, 2021 | 554.41 | 558.34 | 548.53 | 555.10 | 181,866 | +5.30(+0.96%) |
Feb 04, 2021 | 547.66 | 556.25 | 542.62 | 549.80 | 178,934 | +2.32(+0.42%) |
Feb 03, 2021 | 563.76 | 570.86 | 545.93 | 547.48 | 273,343 | -15.83(-2.81%) |
Feb 02, 2021 | 551.55 | 572.18 | 551.55 | 563.31 | 301,220 | +11.05(+2.00%) |
Feb 01, 2021 | 533.63 | 558.72 | 529.18 | 552.26 | 379,496 | +27.16(+5.17%) |
Jan 29, 2021 | 520.53 | 526.97 | 512.06 | 525.10 | 315,847 | +4.09(+0.78%) |
Jan 28, 2021 | 514.65 | 530.16 | 514.65 | 521.01 | 435,124 | +2.06(+0.40%) |
Jan 27, 2021 | 491.03 | 522.34 | 486.49 | 518.95 | 723,891 | +23.91(+4.83%) |
Jan 26, 2021 | 495.13 | 498.14 | 488.68 | 495.05 | 362,597 | +0.45(+0.09%) |
Jan 25, 2021 | 495.76 | 501.19 | 487.64 | 494.60 | 295,311 | -0.34(-0.07%) |
Jan 22, 2021 | 502.01 | 504.43 | 494.29 | 494.94 | 333,045 | -4.30(-0.86%) |
Jan 21, 2021 | 504.30 | 504.30 | 494.37 | 499.24 | 227,061 | -3.15(-0.63%) |
Jan 20, 2021 | 501.02 | 503.48 | 493.28 | 502.39 | 295,980 | +1.44(+0.29%) |
Jan 19, 2021 | 518.06 | 518.06 | 494.43 | 500.95 | 432,190 | -6.90(-1.36%) |
Jan 15, 2021 | 497.69 | 514.47 | 495.24 | 507.85 | 435,409 | +10.60(+2.13%) |
Jan 14, 2021 | 520.57 | 520.57 | 495.64 | 497.25 | 278,529 | -23.54(-4.52%) |
Jan 13, 2021 | 512.88 | 522.35 | 505.87 | 520.79 | 251,380 | +7.42(+1.45%) |
Jan 12, 2021 | 524.94 | 529.79 | 509.57 | 513.37 | 396,666 | -14.61(-2.77%) |
Jan 11, 2021 | 532.88 | 533.89 | 525.72 | 527.97 | 171,535 | -8.13(-1.52%) |
Jan 08, 2021 | 533.94 | 544.35 | 530.92 | 536.10 | 179,910 | +2.80(+0.52%) |
Jan 07, 2021 | 527.99 | 541.83 | 524.81 | 533.30 | 257,131 | +4.01(+0.76%) |
Jan 06, 2021 | 529.87 | 537.84 | 520.41 | 529.29 | 381,071 | -8.90(-1.65%) |
Jan 05, 2021 | 546.54 | 548.78 | 529.51 | 538.20 | 239,195 | -8.28(-1.52%) |
Jan 04, 2021 | 558.73 | 566.89 | 542.88 | 546.48 | 289,406 | -7.55(-1.36%) |
Dec 31, 2020 | 554.04 | 554.04 | 554.04 | 203,161 | +8.05(+1.47%) | |
Dec 30, 2020 | 551.55 | 556.53 | 544.13 | 545.99 | 203,161 | -2.45(-0.45%) |
Dec 29, 2020 | 553.49 | 554.97 | 544.09 | 548.43 | 148,359 | -0.95(-0.17%) |
Dec 28, 2020 | 563.10 | 563.10 | 542.98 | 549.38 | 223,876 | -7.10(-1.28%) |
Dec 24, 2020 | 559.78 | 565.80 | 551.41 | 556.48 | 152,516 | +0.11(+0.02%) |
Dec 23, 2020 | 577.27 | 584.00 | 555.26 | 556.38 | 184,538 | -16.85(-2.94%) |
Dec 22, 2020 | 563.35 | 573.67 | 561.38 | 573.22 | 327,666 | +11.54(+2.05%) |
Dec 21, 2020 | 558.97 | 562.62 | 544.02 | 561.69 | 412,784 | -0.43(-0.08%) |
Dec 18, 2020 | 562.83 | 563.84 | 555.04 | 562.12 | 476,705 | +1.49(+0.26%) |
Dec 17, 2020 | 547.20 | 562.18 | 546.63 | 560.63 | 260,793 | +16.36(+3.01%) |
Dec 16, 2020 | 540.90 | 546.89 | 535.24 | 544.27 | 324,169 | +6.52(+1.21%) |
Dec 15, 2020 | 536.84 | 540.70 | 529.47 | 537.75 | 299,852 | +2.56(+0.48%) |
Dec 14, 2020 | 537.58 | 558.15 | 533.86 | 535.19 | 425,169 | +3.38(+0.64%) |
Dec 11, 2020 | 535.29 | 545.38 | 522.47 | 531.81 | 281,656 | -3.80(-0.71%) |
Dec 10, 2020 | 546.20 | 550.32 | 529.78 | 535.61 | 254,603 | -12.71(-2.32%) |
Dec 09, 2020 | 546.06 | 552.65 | 541.11 | 548.32 | 299,435 | -1.30(-0.24%) |
Dec 08, 2020 | 549.74 | 552.79 | 544.43 | 549.62 | 628,330 | -3.82(-0.69%) |
Dec 07, 2020 | 523.71 | 554.51 | 523.71 | 553.43 | 560,075 | +29.88(+5.71%) |
Dec 04, 2020 | 542.33 | 557.22 | 520.46 | 523.55 | 494,830 | -15.98(-2.96%) |
Dec 03, 2020 | 529.56 | 546.57 | 525.64 | 539.54 | 504,269 | +14.42(+2.75%) |
Dec 02, 2020 | 529.77 | 532.62 | 520.40 | 525.12 | 381,667 | -5.66(-1.07%) |