Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 334.02 | 355.00 | 333.56 | 348.57 | 1,041,800 | +15.07(+4.52%) |
Feb 25, 2021 | 346.08 | 360.13 | 328.84 | 333.50 | 958,530 | -17.67(-5.03%) |
Feb 24, 2021 | 336.86 | 354.23 | 327.56 | 351.17 | 708,296 | +12.06(+3.56%) |
Feb 23, 2021 | 320.84 | 344.55 | 307.11 | 339.11 | 1,195,066 | +3.28(+0.98%) |
Feb 22, 2021 | 345.00 | 349.21 | 328.44 | 335.83 | 1,139,931 | -17.26(-4.89%) |
Feb 19, 2021 | 343.26 | 362.07 | 342.77 | 353.09 | 1,646,400 | +8.97(+2.61%) |
Feb 18, 2021 | 296.20 | 353.15 | 296.00 | 344.12 | 3,683,084 | +41.96(+13.89%) |
Feb 17, 2021 | 292.29 | 304.00 | 275.01 | 302.16 | 2,297,723 | +22.70(+8.12%) |
Feb 16, 2021 | 294.66 | 297.20 | 278.53 | 279.46 | 862,844 | -13.35(-4.56%) |
Feb 12, 2021 | 295.51 | 295.77 | 290.54 | 292.81 | 492,400 | -3.00(-1.01%) |
Feb 11, 2021 | 291.01 | 296.98 | 288.00 | 295.81 | 549,991 | +5.29(+1.82%) |
Feb 10, 2021 | 286.22 | 295.49 | 282.85 | 290.52 | 453,297 | +7.01(+2.47%) |
Feb 09, 2021 | 282.99 | 286.72 | 277.72 | 283.51 | 463,307 | +1.30(+0.46%) |
Feb 08, 2021 | 277.19 | 282.91 | 274.52 | 282.21 | 380,491 | +5.08(+1.83%) |
Feb 05, 2021 | 283.00 | 286.15 | 275.36 | 277.13 | 396,600 | -1.21(-0.43%) |
Feb 04, 2021 | 279.92 | 282.81 | 276.18 | 278.34 | 492,130 | +0.72(+0.26%) |
Feb 03, 2021 | 279.86 | 283.32 | 274.96 | 277.62 | 448,326 | +0.56(+0.20%) |
Feb 02, 2021 | 263.24 | 277.92 | 262.80 | 277.06 | 788,569 | +17.07(+6.57%) |
Feb 01, 2021 | 248.59 | 262.07 | 248.01 | 259.99 | 552,744 | +12.94(+5.24%) |
Jan 29, 2021 | 246.65 | 250.65 | 240.11 | 247.05 | 458,200 | -1.19(-0.48%) |
Jan 28, 2021 | 248.00 | 250.36 | 243.25 | 248.24 | 634,786 | +3.74(+1.53%) |
Jan 27, 2021 | 243.51 | 249.70 | 236.90 | 244.50 | 922,912 | -2.12(-0.86%) |
Jan 26, 2021 | 254.69 | 255.47 | 246.53 | 246.62 | 694,432 | -8.18(-3.21%) |
Jan 25, 2021 | 249.99 | 256.21 | 246.92 | 254.80 | 762,713 | +5.31(+2.13%) |
Jan 22, 2021 | 247.00 | 250.33 | 245.90 | 249.49 | 369,800 | +0.57(+0.23%) |
Jan 21, 2021 | 252.72 | 255.00 | 247.00 | 248.92 | 382,614 | -2.70(-1.07%) |
Jan 20, 2021 | 256.02 | 259.68 | 251.07 | 251.62 | 596,484 | +1.78(+0.71%) |
Jan 19, 2021 | 245.12 | 250.59 | 239.16 | 249.84 | 529,397 | +8.56(+3.55%) |
Jan 15, 2021 | 250.18 | 251.99 | 240.59 | 241.28 | 752,000 | -7.23(-2.91%) |
Jan 14, 2021 | 254.02 | 257.99 | 248.00 | 248.51 | 525,072 | -5.00(-1.97%) |
Jan 13, 2021 | 263.82 | 264.00 | 253.50 | 253.51 | 428,833 | -7.32(-2.81%) |
Jan 12, 2021 | 268.02 | 268.88 | 257.56 | 260.83 | 570,149 | -5.28(-1.98%) |
Jan 11, 2021 | 261.01 | 272.15 | 257.87 | 266.11 | 498,285 | +2.58(+0.98%) |
Jan 08, 2021 | 255.20 | 265.29 | 255.20 | 263.53 | 626,900 | +11.05(+4.38%) |
Jan 07, 2021 | 250.10 | 257.01 | 249.94 | 252.48 | 477,183 | +4.62(+1.86%) |
Jan 06, 2021 | 252.94 | 254.39 | 247.51 | 247.86 | 669,074 | -11.39(-4.39%) |
Jan 05, 2021 | 250.08 | 259.67 | 249.79 | 259.25 | 399,447 | +6.10(+2.41%) |
Jan 04, 2021 | 253.32 | 254.26 | 243.12 | 253.15 | 525,296 | +3.19(+1.28%) |
Dec 31, 2020 | 249.96 | 249.96 | 249.96 | 719,573 | -6.92(-2.69%) | |
Dec 30, 2020 | 255.00 | 263.60 | 252.80 | 256.88 | 719,573 | +3.03(+1.19%) |
Dec 29, 2020 | 253.70 | 257.79 | 248.08 | 253.85 | 671,463 | +1.12(+0.44%) |
Dec 28, 2020 | 267.65 | 269.43 | 252.34 | 252.73 | 859,146 | -14.37(-5.38%) |
Dec 24, 2020 | 269.00 | 269.81 | 264.55 | 267.10 | 139,000 | -1.83(-0.68%) |
Dec 23, 2020 | 273.00 | 273.00 | 262.01 | 268.93 | 294,949 | -3.26(-1.20%) |
Dec 22, 2020 | 271.58 | 277.47 | 269.45 | 272.19 | 501,685 | +2.56(+0.95%) |
Dec 21, 2020 | 271.03 | 275.89 | 265.50 | 269.63 | 392,605 | -3.82(-1.40%) |
Dec 18, 2020 | 271.38 | 274.43 | 264.00 | 273.45 | 483,200 | +3.40(+1.26%) |
Dec 17, 2020 | 271.37 | 277.11 | 269.81 | 270.05 | 521,151 | +2.14(+0.80%) |
Dec 16, 2020 | 265.11 | 277.65 | 262.36 | 267.91 | 820,548 | +6.97(+2.67%) |
Dec 15, 2020 | 260.13 | 262.56 | 255.47 | 260.94 | 561,807 | +0.00(+0.00%) |
Dec 14, 2020 | 264.60 | 268.05 | 260.43 | 260.94 | 441,225 | -5.47(-2.05%) |
Dec 11, 2020 | 269.14 | 270.00 | 259.35 | 266.41 | 627,600 | -5.37(-1.98%) |
Dec 10, 2020 | 245.61 | 272.08 | 243.71 | 271.78 | 1,267,692 | +23.51(+9.47%) |
Dec 09, 2020 | 256.68 | 256.68 | 244.21 | 248.27 | 1,402,376 | -2.90(-1.15%) |
Dec 08, 2020 | 256.90 | 257.73 | 250.20 | 251.17 | 419,278 | -5.76(-2.24%) |
Dec 07, 2020 | 257.23 | 260.92 | 253.31 | 256.93 | 394,262 | +1.10(+0.43%) |
Dec 04, 2020 | 253.62 | 258.81 | 252.10 | 255.83 | 584,700 | +2.40(+0.95%) |
Dec 03, 2020 | 250.70 | 261.40 | 249.15 | 253.43 | 398,226 | +2.09(+0.83%) |
Dec 02, 2020 | 246.21 | 251.99 | 243.03 | 251.34 | 358,387 | +1.61(+0.64%) |