Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 451.31 | 452.49 | 445.47 | 446.71 | 2,169,254 | -1.38(-0.31%) |
Feb 25, 2021 | 454.32 | 454.57 | 445.18 | 448.09 | 2,164,153 | -5.15(-1.14%) |
Feb 24, 2021 | 467.30 | 469.81 | 451.19 | 453.24 | 2,445,058 | -2.13(-0.47%) |
Feb 23, 2021 | 455.36 | 457.93 | 449.65 | 455.37 | 2,070,868 | -4.44(-0.96%) |
Feb 22, 2021 | 471.21 | 472.68 | 458.30 | 459.81 | 2,143,290 | -15.46(-3.25%) |
Feb 19, 2021 | 485.48 | 486.23 | 474.48 | 475.27 | 1,932,379 | -9.87(-2.03%) |
Feb 18, 2021 | 494.12 | 495.81 | 484.67 | 485.14 | 1,476,840 | -9.59(-1.94%) |
Feb 17, 2021 | 493.85 | 501.77 | 490.39 | 494.73 | 1,014,376 | -1.61(-0.32%) |
Feb 16, 2021 | 506.18 | 509.76 | 494.59 | 496.33 | 1,478,396 | -7.69(-1.53%) |
Feb 12, 2021 | 490.46 | 507.45 | 490.04 | 504.02 | 1,776,007 | +13.68(+2.79%) |
Feb 11, 2021 | 484.51 | 490.81 | 480.47 | 490.35 | 1,034,880 | +9.10(+1.89%) |
Feb 10, 2021 | 490.54 | 490.54 | 480.19 | 481.25 | 1,690,462 | -4.39(-0.90%) |
Feb 09, 2021 | 491.58 | 496.24 | 484.64 | 485.63 | 1,463,424 | -6.41(-1.30%) |
Feb 08, 2021 | 493.28 | 498.39 | 489.54 | 492.05 | 1,429,550 | +3.18(+0.65%) |
Feb 05, 2021 | 487.85 | 490.67 | 483.41 | 488.87 | 1,691,474 | +3.57(+0.74%) |
Feb 04, 2021 | 496.47 | 499.28 | 484.01 | 485.30 | 2,943,523 | -11.18(-2.25%) |
Feb 03, 2021 | 514.91 | 515.68 | 495.56 | 496.47 | 1,717,749 | -18.17(-3.53%) |
Feb 02, 2021 | 516.09 | 521.79 | 514.13 | 514.64 | 1,513,354 | +3.04(+0.59%) |
Feb 01, 2021 | 512.97 | 522.64 | 508.16 | 511.61 | 2,096,154 | +5.73(+1.13%) |
Jan 29, 2021 | 490.53 | 509.83 | 486.95 | 505.88 | 2,605,825 | +13.12(+2.66%) |
Jan 28, 2021 | 487.65 | 499.57 | 485.99 | 492.76 | 1,631,912 | +13.89(+2.90%) |
Jan 27, 2021 | 496.47 | 497.25 | 475.59 | 478.87 | 2,523,541 | -25.16(-4.99%) |
Jan 26, 2021 | 512.34 | 514.28 | 503.40 | 504.02 | 1,011,041 | -10.92(-2.12%) |
Jan 25, 2021 | 514.64 | 518.09 | 511.76 | 514.94 | 1,521,049 | +4.20(+0.82%) |
Jan 22, 2021 | 507.88 | 513.24 | 506.19 | 510.74 | 1,951,119 | +2.22(+0.44%) |
Jan 21, 2021 | 511.94 | 516.10 | 508.17 | 508.52 | 1,525,665 | -3.45(-0.67%) |
Jan 20, 2021 | 505.84 | 515.87 | 505.59 | 511.98 | 1,266,554 | +8.40(+1.67%) |
Jan 19, 2021 | 506.18 | 510.12 | 499.33 | 503.58 | 1,771,948 | +4.21(+0.84%) |
Jan 15, 2021 | 493.60 | 507.67 | 493.28 | 499.37 | 1,906,989 | +6.18(+1.25%) |
Jan 14, 2021 | 498.24 | 503.52 | 492.34 | 493.19 | 1,437,498 | -4.76(-0.96%) |
Jan 13, 2021 | 496.25 | 501.22 | 496.02 | 497.95 | 1,420,861 | +2.92(+0.59%) |
Jan 12, 2021 | 508.43 | 511.84 | 492.22 | 495.03 | 2,053,794 | -14.47(-2.84%) |
Jan 11, 2021 | 505.18 | 514.76 | 505.15 | 509.50 | 1,682,239 | +1.04(+0.20%) |
Jan 08, 2021 | 506.06 | 515.11 | 499.28 | 508.46 | 2,238,473 | +11.88(+2.39%) |
Jan 07, 2021 | 486.24 | 501.70 | 484.34 | 496.58 | 2,160,120 | +15.01(+3.12%) |
Jan 06, 2021 | 467.77 | 486.29 | 466.71 | 481.57 | 2,128,198 | +7.43(+1.57%) |
Jan 05, 2021 | 468.46 | 479.28 | 467.46 | 474.14 | 2,062,146 | +5.85(+1.25%) |
Jan 04, 2021 | 465.54 | 472.81 | 458.71 | 468.29 | 2,237,139 | +6.00(+1.30%) |
Dec 31, 2020 | 462.29 | 462.29 | 462.29 | 720,169 | +4.02(+0.88%) | |
Dec 30, 2020 | 461.83 | 463.10 | 458.02 | 458.27 | 720,169 | -1.12(-0.24%) |
Dec 29, 2020 | 462.51 | 462.84 | 457.30 | 459.39 | 809,302 | +2.11(+0.46%) |
Dec 28, 2020 | 458.62 | 460.03 | 453.92 | 457.28 | 742,032 | +2.62(+0.58%) |
Dec 24, 2020 | 453.97 | 458.75 | 452.99 | 454.66 | 445,336 | -0.25(-0.05%) |
Dec 23, 2020 | 464.32 | 465.86 | 454.91 | 454.91 | 1,250,375 | -6.81(-1.47%) |
Dec 22, 2020 | 458.89 | 461.90 | 456.06 | 461.71 | 1,051,838 | +2.30(+0.50%) |
Dec 21, 2020 | 458.85 | 462.79 | 450.60 | 459.41 | 1,291,894 | -3.77(-0.81%) |
Dec 18, 2020 | 459.27 | 465.63 | 452.00 | 463.18 | 3,405,114 | +1.73(+0.37%) |
Dec 17, 2020 | 454.93 | 461.51 | 454.71 | 461.46 | 1,779,164 | +7.10(+1.56%) |
Dec 16, 2020 | 462.85 | 464.96 | 454.15 | 454.36 | 2,073,946 | -13.09(-2.80%) |
Dec 15, 2020 | 466.27 | 469.93 | 461.75 | 467.45 | 1,137,790 | +3.82(+0.82%) |
Dec 14, 2020 | 467.88 | 473.86 | 462.55 | 463.63 | 1,758,557 | -4.01(-0.86%) |
Dec 11, 2020 | 464.28 | 468.14 | 461.34 | 467.64 | 1,202,164 | +2.63(+0.57%) |
Dec 10, 2020 | 459.37 | 469.24 | 458.32 | 465.01 | 1,576,334 | +7.30(+1.60%) |
Dec 09, 2020 | 473.70 | 473.70 | 455.22 | 457.71 | 2,436,461 | -12.50(-2.66%) |
Dec 08, 2020 | 469.13 | 475.74 | 469.13 | 470.21 | 1,445,193 | +1.08(+0.23%) |
Dec 07, 2020 | 470.07 | 474.30 | 467.25 | 469.13 | 1,273,338 | -1.72(-0.36%) |
Dec 04, 2020 | 472.67 | 474.91 | 465.51 | 470.84 | 1,663,132 | -2.56(-0.54%) |
Dec 03, 2020 | 476.18 | 477.62 | 467.91 | 473.40 | 1,499,987 | -1.68(-0.35%) |
Dec 02, 2020 | 472.68 | 478.36 | 465.86 | 475.08 | 2,019,501 | +7.73(+1.65%) |