Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 455.84 | 457.17 | 445.57 | 450.57 | 1,193,600 | -2.62(-0.58%) |
Feb 25, 2021 | 460.31 | 465.00 | 448.33 | 453.19 | 1,125,287 | -5.41(-1.18%) |
Feb 24, 2021 | 466.11 | 469.47 | 457.17 | 458.60 | 1,103,036 | -9.43(-2.01%) |
Feb 23, 2021 | 457.02 | 468.96 | 448.00 | 468.03 | 1,704,467 | +7.45(+1.62%) |
Feb 22, 2021 | 467.27 | 468.27 | 459.90 | 460.58 | 1,343,044 | -9.79(-2.08%) |
Feb 19, 2021 | 478.25 | 483.68 | 470.27 | 470.37 | 1,129,900 | -6.66(-1.40%) |
Feb 18, 2021 | 479.90 | 481.76 | 475.83 | 477.03 | 1,124,849 | -4.65(-0.97%) |
Feb 17, 2021 | 478.41 | 484.38 | 476.56 | 481.68 | 1,010,735 | +0.97(+0.20%) |
Feb 16, 2021 | 488.33 | 492.00 | 478.44 | 480.71 | 1,362,712 | -4.91(-1.01%) |
Feb 12, 2021 | 494.25 | 494.48 | 482.85 | 485.62 | 1,295,600 | -4.92(-1.00%) |
Feb 11, 2021 | 491.23 | 496.60 | 486.04 | 490.54 | 1,057,138 | -0.68(-0.14%) |
Feb 10, 2021 | 493.43 | 497.86 | 488.12 | 491.22 | 958,800 | +0.54(+0.11%) |
Feb 09, 2021 | 496.53 | 497.99 | 487.55 | 490.68 | 1,053,125 | -4.22(-0.85%) |
Feb 08, 2021 | 503.14 | 506.63 | 492.46 | 494.90 | 1,317,588 | -4.08(-0.82%) |
Feb 05, 2021 | 513.84 | 514.97 | 495.22 | 498.98 | 1,662,800 | +0.14(+0.03%) |
Feb 04, 2021 | 494.07 | 498.96 | 490.02 | 498.84 | 1,388,187 | +7.66(+1.56%) |
Feb 03, 2021 | 505.09 | 507.28 | 490.84 | 491.18 | 1,075,015 | -8.80(-1.76%) |
Feb 02, 2021 | 511.01 | 513.28 | 498.02 | 499.98 | 883,050 | -8.10(-1.59%) |
Feb 01, 2021 | 512.82 | 512.82 | 503.10 | 508.08 | 789,813 | +4.24(+0.84%) |
Jan 29, 2021 | 509.04 | 514.41 | 496.10 | 503.84 | 1,389,700 | -2.43(-0.48%) |
Jan 28, 2021 | 521.27 | 529.51 | 505.11 | 506.27 | 1,049,796 | -9.29(-1.80%) |
Jan 27, 2021 | 540.58 | 541.97 | 512.94 | 515.56 | 1,432,782 | -28.54(-5.25%) |
Jan 26, 2021 | 558.91 | 558.91 | 542.14 | 544.10 | 900,934 | -4.10(-0.75%) |
Jan 25, 2021 | 554.32 | 555.00 | 538.77 | 548.20 | 828,433 | +10.42(+1.94%) |
Jan 22, 2021 | 534.10 | 546.72 | 534.10 | 537.78 | 620,500 | +2.30(+0.43%) |
Jan 21, 2021 | 540.58 | 543.28 | 527.91 | 535.48 | 940,105 | -6.79(-1.25%) |
Jan 20, 2021 | 536.78 | 543.99 | 529.31 | 542.27 | 861,867 | +8.38(+1.57%) |
Jan 19, 2021 | 523.03 | 536.62 | 522.06 | 533.89 | 995,376 | +15.96(+3.08%) |
Jan 15, 2021 | 518.10 | 522.99 | 511.11 | 517.93 | 796,800 | +0.02(+0.00%) |
Jan 14, 2021 | 513.10 | 524.88 | 511.33 | 517.91 | 847,438 | +6.01(+1.17%) |
Jan 13, 2021 | 517.00 | 522.00 | 509.14 | 511.90 | 1,333,388 | +6.15(+1.22%) |
Jan 12, 2021 | 504.41 | 518.50 | 502.00 | 505.75 | 1,255,792 | +2.83(+0.56%) |
Jan 11, 2021 | 501.00 | 505.14 | 489.35 | 502.92 | 1,115,321 | +4.19(+0.84%) |
Jan 08, 2021 | 487.94 | 500.70 | 487.94 | 498.73 | 1,018,800 | +17.53(+3.64%) |
Jan 07, 2021 | 471.24 | 481.84 | 467.18 | 481.20 | 1,123,566 | +11.11(+2.36%) |
Jan 06, 2021 | 477.15 | 483.00 | 467.00 | 470.09 | 1,434,233 | -13.36(-2.76%) |
Jan 05, 2021 | 480.39 | 486.25 | 475.41 | 483.45 | 797,198 | +0.59(+0.12%) |
Jan 04, 2021 | 486.85 | 491.78 | 473.58 | 482.86 | 910,663 | -0.25(-0.05%) |
Dec 31, 2020 | 483.11 | 483.11 | 483.11 | 633,207 | +4.81(+1.01%) | |
Dec 30, 2020 | 487.39 | 488.83 | 477.68 | 478.30 | 633,207 | -5.92(-1.22%) |
Dec 29, 2020 | 485.00 | 490.45 | 482.42 | 484.22 | 557,823 | +1.26(+0.26%) |
Dec 28, 2020 | 488.72 | 492.69 | 482.21 | 482.96 | 712,864 | -5.97(-1.22%) |
Dec 24, 2020 | 492.44 | 495.23 | 486.03 | 488.93 | 289,100 | -3.26(-0.66%) |
Dec 23, 2020 | 491.20 | 493.63 | 488.52 | 492.19 | 545,685 | +2.13(+0.43%) |
Dec 22, 2020 | 496.00 | 496.48 | 488.50 | 490.06 | 849,598 | -6.68(-1.34%) |
Dec 21, 2020 | 494.00 | 497.29 | 485.06 | 496.74 | 1,009,324 | -2.15(-0.43%) |
Dec 18, 2020 | 500.00 | 506.99 | 496.81 | 498.89 | 1,820,900 | +2.68(+0.54%) |
Dec 17, 2020 | 486.90 | 496.75 | 486.50 | 496.21 | 853,442 | +9.64(+1.98%) |
Dec 16, 2020 | 491.80 | 494.46 | 485.15 | 486.57 | 862,503 | -5.22(-1.06%) |
Dec 15, 2020 | 500.69 | 500.99 | 486.82 | 491.79 | 1,086,323 | -8.59(-1.72%) |
Dec 14, 2020 | 484.12 | 502.60 | 483.55 | 500.38 | 1,244,919 | +20.61(+4.30%) |
Dec 11, 2020 | 478.22 | 483.54 | 471.58 | 479.77 | 1,013,700 | +0.79(+0.16%) |
Dec 10, 2020 | 485.29 | 487.12 | 477.87 | 478.98 | 1,183,381 | -9.66(-1.98%) |
Dec 09, 2020 | 500.00 | 500.00 | 484.00 | 488.64 | 933,390 | -8.50(-1.71%) |
Dec 08, 2020 | 497.10 | 497.88 | 486.30 | 497.14 | 1,007,416 | +1.73(+0.35%) |
Dec 07, 2020 | 497.49 | 499.70 | 492.79 | 495.41 | 880,439 | +2.96(+0.60%) |
Dec 04, 2020 | 497.01 | 501.85 | 490.06 | 492.45 | 961,200 | -6.39(-1.28%) |
Dec 03, 2020 | 505.20 | 509.54 | 497.12 | 498.84 | 964,010 | -6.29(-1.25%) |
Dec 02, 2020 | 515.94 | 515.94 | 503.81 | 505.13 | 782,330 | -8.94(-1.74%) |