Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 522.90 | 526.37 | 507.34 | 520.17 | 593,900 | +1.89(+0.36%) |
Feb 25, 2021 | 530.08 | 535.38 | 509.45 | 518.28 | 427,819 | -14.60(-2.74%) |
Feb 24, 2021 | 526.23 | 534.75 | 517.27 | 532.88 | 440,247 | +7.66(+1.46%) |
Feb 23, 2021 | 528.00 | 535.09 | 508.11 | 525.22 | 591,072 | -11.69(-2.18%) |
Feb 22, 2021 | 547.12 | 547.12 | 534.01 | 536.91 | 461,364 | -7.22(-1.33%) |
Feb 19, 2021 | 561.21 | 563.56 | 542.75 | 544.13 | 654,900 | -7.66(-1.39%) |
Feb 18, 2021 | 537.04 | 573.99 | 535.17 | 551.79 | 1,575,511 | +11.44(+2.12%) |
Feb 17, 2021 | 533.17 | 544.56 | 532.06 | 540.35 | 371,868 | +2.19(+0.41%) |
Feb 16, 2021 | 544.99 | 548.58 | 531.19 | 538.16 | 406,192 | -5.92(-1.09%) |
Feb 12, 2021 | 530.74 | 545.85 | 528.00 | 544.08 | 324,900 | +15.61(+2.95%) |
Feb 11, 2021 | 519.30 | 529.45 | 515.18 | 528.47 | 411,829 | +11.93(+2.31%) |
Feb 10, 2021 | 509.26 | 521.49 | 505.31 | 516.54 | 540,932 | +11.49(+2.28%) |
Feb 09, 2021 | 497.31 | 506.28 | 493.30 | 505.05 | 442,257 | +9.29(+1.87%) |
Feb 08, 2021 | 504.31 | 510.25 | 491.44 | 495.76 | 427,624 | -6.88(-1.37%) |
Feb 05, 2021 | 496.29 | 506.00 | 495.01 | 502.64 | 299,100 | +8.64(+1.75%) |
Feb 04, 2021 | 487.91 | 495.11 | 486.03 | 494.00 | 440,644 | +8.64(+1.78%) |
Feb 03, 2021 | 504.17 | 507.63 | 484.15 | 485.36 | 605,236 | -21.29(-4.20%) |
Feb 02, 2021 | 504.34 | 522.90 | 502.00 | 506.65 | 702,021 | +14.23(+2.89%) |
Feb 01, 2021 | 483.02 | 497.65 | 479.37 | 492.42 | 573,025 | +13.74(+2.87%) |
Jan 29, 2021 | 481.72 | 491.88 | 471.75 | 478.68 | 493,800 | -3.59(-0.74%) |
Jan 28, 2021 | 469.15 | 492.81 | 465.31 | 482.27 | 493,490 | +17.09(+3.67%) |
Jan 27, 2021 | 473.11 | 475.81 | 455.23 | 465.18 | 583,193 | -12.92(-2.70%) |
Jan 26, 2021 | 488.35 | 488.35 | 476.33 | 478.10 | 346,898 | -11.11(-2.27%) |
Jan 25, 2021 | 492.47 | 495.97 | 482.09 | 489.21 | 349,623 | -3.65(-0.74%) |
Jan 22, 2021 | 490.73 | 498.98 | 490.00 | 492.86 | 329,400 | -3.58(-0.72%) |
Jan 21, 2021 | 493.00 | 498.56 | 487.49 | 496.44 | 254,633 | +1.40(+0.28%) |
Jan 20, 2021 | 486.41 | 496.78 | 485.84 | 495.04 | 285,328 | +10.11(+2.08%) |
Jan 19, 2021 | 489.24 | 489.30 | 481.35 | 484.93 | 327,234 | -4.53(-0.93%) |
Jan 15, 2021 | 487.93 | 494.24 | 480.93 | 489.46 | 340,800 | +0.56(+0.11%) |
Jan 14, 2021 | 497.31 | 499.75 | 487.89 | 488.90 | 333,921 | -8.68(-1.74%) |
Jan 13, 2021 | 496.18 | 501.56 | 494.22 | 497.58 | 299,643 | +0.85(+0.17%) |
Jan 12, 2021 | 507.09 | 509.47 | 491.22 | 496.73 | 353,237 | -9.82(-1.94%) |
Jan 11, 2021 | 515.57 | 516.87 | 503.83 | 506.55 | 441,920 | -6.65(-1.30%) |
Jan 08, 2021 | 499.79 | 513.56 | 499.29 | 513.20 | 401,400 | +18.01(+3.64%) |
Jan 07, 2021 | 483.49 | 497.49 | 483.49 | 495.19 | 499,503 | +11.59(+2.40%) |
Jan 06, 2021 | 489.05 | 491.67 | 479.36 | 483.60 | 633,960 | -13.66(-2.75%) |
Jan 05, 2021 | 488.91 | 498.93 | 487.51 | 497.26 | 355,988 | +5.49(+1.12%) |
Jan 04, 2021 | 503.00 | 504.66 | 483.13 | 491.77 | 472,344 | -8.10(-1.62%) |
Dec 31, 2020 | 499.87 | 499.87 | 499.87 | 194,852 | +2.91(+0.59%) | |
Dec 30, 2020 | 497.70 | 501.29 | 494.50 | 496.96 | 194,852 | +2.89(+0.58%) |
Dec 29, 2020 | 497.97 | 501.04 | 490.05 | 494.07 | 247,628 | -0.63(-0.13%) |
Dec 28, 2020 | 503.63 | 503.83 | 490.25 | 494.70 | 216,644 | -2.44(-0.49%) |
Dec 24, 2020 | 495.82 | 499.12 | 493.16 | 497.14 | 69,500 | +3.46(+0.70%) |
Dec 23, 2020 | 499.06 | 502.00 | 492.82 | 493.68 | 253,083 | -5.47(-1.10%) |
Dec 22, 2020 | 488.01 | 499.62 | 487.76 | 499.15 | 331,459 | +9.47(+1.93%) |
Dec 21, 2020 | 480.06 | 490.44 | 470.26 | 489.68 | 383,289 | +4.16(+0.86%) |
Dec 18, 2020 | 478.49 | 486.99 | 474.00 | 485.52 | 899,100 | +7.72(+1.62%) |
Dec 17, 2020 | 471.69 | 477.80 | 468.35 | 477.80 | 369,417 | +10.22(+2.19%) |
Dec 16, 2020 | 466.53 | 474.30 | 463.45 | 467.58 | 466,643 | +2.62(+0.56%) |
Dec 15, 2020 | 460.66 | 467.40 | 453.80 | 464.96 | 297,299 | +6.79(+1.48%) |
Dec 14, 2020 | 458.84 | 477.37 | 457.27 | 458.17 | 460,812 | +1.94(+0.43%) |
Dec 11, 2020 | 455.57 | 457.62 | 447.82 | 456.23 | 327,100 | +1.96(+0.43%) |
Dec 10, 2020 | 450.49 | 456.05 | 449.04 | 454.27 | 592,508 | +4.39(+0.98%) |
Dec 09, 2020 | 458.91 | 462.45 | 449.11 | 449.88 | 436,053 | -10.81(-2.35%) |
Dec 08, 2020 | 461.92 | 461.92 | 453.24 | 460.69 | 436,200 | +1.33(+0.29%) |
Dec 07, 2020 | 455.92 | 462.70 | 454.20 | 459.36 | 320,352 | +2.21(+0.48%) |
Dec 04, 2020 | 462.96 | 463.26 | 455.87 | 457.15 | 387,500 | -2.92(-0.63%) |
Dec 03, 2020 | 463.85 | 467.83 | 458.38 | 460.07 | 352,576 | -2.52(-0.54%) |
Dec 02, 2020 | 465.51 | 467.50 | 461.50 | 462.59 | 351,963 | -5.27(-1.13%) |