Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 368.58 | 374.73 | 363.37 | 370.08 | 455,265 | +5.86(+1.61%) |
Feb 25, 2021 | 380.59 | 381.59 | 360.19 | 364.21 | 439,775 | -18.45(-4.82%) |
Feb 24, 2021 | 371.80 | 382.98 | 361.97 | 382.67 | 574,998 | +9.50(+2.55%) |
Feb 23, 2021 | 368.68 | 376.65 | 351.98 | 373.16 | 625,715 | -3.34(-0.89%) |
Feb 22, 2021 | 389.32 | 390.48 | 375.42 | 376.50 | 385,528 | -19.17(-4.85%) |
Feb 19, 2021 | 397.83 | 407.41 | 395.06 | 395.68 | 630,616 | -1.40(-0.35%) |
Feb 18, 2021 | 385.62 | 401.57 | 380.26 | 397.08 | 437,966 | +9.69(+2.50%) |
Feb 17, 2021 | 382.09 | 388.07 | 372.70 | 387.39 | 647,313 | +1.74(+0.45%) |
Feb 16, 2021 | 409.27 | 409.27 | 384.69 | 385.65 | 564,939 | -22.73(-5.57%) |
Feb 12, 2021 | 399.30 | 409.09 | 397.45 | 408.38 | 464,467 | +5.60(+1.39%) |
Feb 11, 2021 | 424.59 | 438.21 | 397.88 | 402.79 | 775,664 | -18.18(-4.32%) |
Feb 10, 2021 | 429.17 | 429.19 | 414.61 | 420.96 | 419,539 | -7.24(-1.69%) |
Feb 09, 2021 | 424.52 | 430.67 | 420.29 | 428.20 | 270,969 | +3.50(+0.82%) |
Feb 08, 2021 | 431.15 | 436.51 | 422.20 | 424.70 | 299,237 | -4.69(-1.09%) |
Feb 05, 2021 | 427.56 | 434.12 | 425.22 | 429.39 | 409,051 | +5.99(+1.42%) |
Feb 04, 2021 | 413.31 | 424.31 | 410.08 | 423.40 | 318,677 | +12.55(+3.05%) |
Feb 03, 2021 | 409.88 | 414.98 | 405.21 | 410.85 | 416,219 | +3.36(+0.83%) |
Feb 02, 2021 | 395.78 | 411.57 | 390.09 | 407.49 | 349,762 | +15.45(+3.94%) |
Feb 01, 2021 | 380.72 | 393.30 | 379.94 | 392.04 | 342,818 | +16.52(+4.40%) |
Jan 29, 2021 | 379.47 | 382.19 | 369.53 | 375.51 | 358,892 | -6.97(-1.82%) |
Jan 28, 2021 | 376.00 | 390.61 | 375.91 | 382.49 | 407,304 | +10.22(+2.74%) |
Jan 27, 2021 | 379.35 | 383.54 | 370.18 | 372.27 | 639,670 | -15.56(-4.01%) |
Jan 26, 2021 | 405.28 | 405.86 | 386.12 | 387.83 | 468,996 | -17.83(-4.40%) |
Jan 25, 2021 | 408.12 | 411.72 | 394.57 | 405.66 | 387,698 | +0.42(+0.10%) |
Jan 22, 2021 | 399.75 | 406.38 | 398.05 | 405.24 | 269,599 | +5.21(+1.30%) |
Jan 21, 2021 | 405.57 | 407.67 | 398.67 | 400.03 | 252,370 | -4.19(-1.04%) |
Jan 20, 2021 | 395.15 | 405.97 | 391.33 | 404.22 | 830,792 | +11.31(+2.88%) |
Jan 19, 2021 | 395.55 | 398.80 | 389.83 | 392.91 | 675,571 | -1.65(-0.42%) |
Jan 15, 2021 | 410.49 | 411.05 | 394.42 | 394.56 | 551,030 | -13.83(-3.39%) |
Jan 14, 2021 | 413.58 | 418.92 | 406.09 | 408.39 | 367,529 | -2.53(-0.62%) |
Jan 13, 2021 | 418.26 | 419.47 | 409.23 | 410.93 | 323,657 | -5.19(-1.25%) |
Jan 12, 2021 | 422.54 | 423.00 | 411.07 | 416.12 | 423,796 | -6.29(-1.49%) |
Jan 11, 2021 | 431.86 | 431.86 | 421.87 | 422.41 | 240,446 | -13.81(-3.17%) |
Jan 08, 2021 | 432.25 | 444.00 | 429.83 | 436.22 | 361,117 | +9.28(+2.17%) |
Jan 07, 2021 | 413.47 | 428.45 | 413.47 | 426.94 | 356,321 | +17.65(+4.31%) |
Jan 06, 2021 | 416.32 | 420.44 | 406.56 | 409.29 | 519,747 | -12.85(-3.04%) |
Jan 05, 2021 | 418.77 | 428.70 | 416.32 | 422.13 | 479,974 | -0.84(-0.20%) |
Jan 04, 2021 | 444.99 | 445.15 | 417.03 | 422.97 | 502,820 | -24.25(-5.42%) |
Dec 31, 2020 | 447.22 | 447.22 | 447.22 | 525,845 | +4.29(+0.97%) | |
Dec 30, 2020 | 447.58 | 447.58 | 441.22 | 442.93 | 525,845 | +0.32(+0.07%) |
Dec 29, 2020 | 458.84 | 459.48 | 440.78 | 442.61 | 366,912 | -15.82(-3.45%) |
Dec 28, 2020 | 462.79 | 462.97 | 450.19 | 458.43 | 312,497 | +1.44(+0.32%) |
Dec 24, 2020 | 459.85 | 459.85 | 452.90 | 456.99 | 96,473 | -2.22(-0.48%) |
Dec 23, 2020 | 460.67 | 465.84 | 455.44 | 459.20 | 337,648 | -0.75(-0.16%) |
Dec 22, 2020 | 443.06 | 461.35 | 441.09 | 459.95 | 513,901 | +19.32(+4.39%) |
Dec 21, 2020 | 430.84 | 444.77 | 426.40 | 440.63 | 404,396 | +5.69(+1.31%) |
Dec 18, 2020 | 437.75 | 438.91 | 428.90 | 434.95 | 848,641 | -1.94(-0.44%) |
Dec 17, 2020 | 419.28 | 437.33 | 418.58 | 436.88 | 520,890 | +18.30(+4.37%) |
Dec 16, 2020 | 420.57 | 425.35 | 418.57 | 418.58 | 368,878 | -1.99(-0.47%) |
Dec 15, 2020 | 425.03 | 429.88 | 419.67 | 420.57 | 451,960 | -0.67(-0.16%) |
Dec 14, 2020 | 421.70 | 425.22 | 414.52 | 421.24 | 326,143 | +2.07(+0.49%) |
Dec 11, 2020 | 421.55 | 425.38 | 415.26 | 419.17 | 304,386 | -3.06(-0.73%) |
Dec 10, 2020 | 415.33 | 425.42 | 410.05 | 422.24 | 421,859 | +5.27(+1.26%) |
Dec 09, 2020 | 432.56 | 436.10 | 415.56 | 416.97 | 343,841 | -18.15(-4.17%) |
Dec 08, 2020 | 432.44 | 437.23 | 428.55 | 435.12 | 351,749 | +2.98(+0.69%) |
Dec 07, 2020 | 431.40 | 437.92 | 428.32 | 432.14 | 273,766 | -0.15(-0.03%) |
Dec 04, 2020 | 425.66 | 434.84 | 425.66 | 432.29 | 358,589 | +8.57(+2.02%) |
Dec 03, 2020 | 415.08 | 432.14 | 415.08 | 423.71 | 340,458 | +8.78(+2.12%) |
Dec 02, 2020 | 404.82 | 416.42 | 400.43 | 414.93 | 255,694 | +3.85(+0.94%) |