Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 428.29 | 435.83 | 422.07 | 430.43 | 2,471,776 | +11.64(+2.78%) |
Feb 25, 2021 | 434.90 | 439.14 | 417.00 | 418.79 | 2,525,553 | -21.73(-4.93%) |
Feb 24, 2021 | 428.42 | 441.00 | 423.82 | 440.52 | 1,650,325 | +8.23(+1.90%) |
Feb 23, 2021 | 431.69 | 434.78 | 417.78 | 432.29 | 2,325,547 | -4.08(-0.94%) |
Feb 22, 2021 | 443.37 | 445.76 | 435.42 | 436.38 | 1,851,699 | -12.46(-2.78%) |
Feb 19, 2021 | 446.35 | 453.58 | 445.91 | 448.83 | 1,964,277 | +6.14(+1.39%) |
Feb 18, 2021 | 439.92 | 444.67 | 435.25 | 442.70 | 1,798,842 | +0.71(+0.16%) |
Feb 17, 2021 | 442.71 | 445.32 | 435.18 | 441.98 | 1,537,507 | -6.09(-1.36%) |
Feb 16, 2021 | 448.05 | 453.25 | 446.14 | 448.07 | 1,654,733 | +2.57(+0.58%) |
Feb 12, 2021 | 438.23 | 446.14 | 435.02 | 445.50 | 1,479,266 | +7.26(+1.66%) |
Feb 11, 2021 | 433.93 | 439.11 | 429.81 | 438.24 | 1,869,159 | +7.64(+1.77%) |
Feb 10, 2021 | 437.15 | 437.40 | 426.42 | 430.60 | 1,592,370 | -4.19(-0.96%) |
Feb 09, 2021 | 432.38 | 435.30 | 429.29 | 434.79 | 1,392,652 | +1.77(+0.41%) |
Feb 08, 2021 | 429.40 | 433.68 | 426.50 | 433.02 | 1,922,364 | +6.13(+1.44%) |
Feb 05, 2021 | 434.52 | 436.89 | 426.30 | 426.89 | 1,363,335 | -4.23(-0.98%) |
Feb 04, 2021 | 421.39 | 431.61 | 419.08 | 431.13 | 1,663,538 | +4.98(+1.17%) |
Feb 03, 2021 | 436.90 | 438.35 | 425.58 | 426.14 | 1,948,347 | -10.71(-2.45%) |
Feb 02, 2021 | 430.33 | 436.93 | 428.72 | 436.85 | 1,760,992 | +9.29(+2.17%) |
Feb 01, 2021 | 417.59 | 429.93 | 415.52 | 427.56 | 1,858,764 | +14.88(+3.60%) |
Jan 29, 2021 | 413.12 | 419.65 | 410.06 | 412.69 | 2,409,335 | -1.14(-0.27%) |
Jan 28, 2021 | 417.29 | 420.00 | 409.51 | 413.82 | 1,846,239 | +6.45(+1.58%) |
Jan 27, 2021 | 417.30 | 418.60 | 404.45 | 407.37 | 2,379,225 | -17.56(-4.13%) |
Jan 26, 2021 | 423.82 | 427.83 | 423.11 | 424.93 | 1,171,284 | -0.84(-0.20%) |
Jan 25, 2021 | 430.15 | 430.55 | 417.80 | 425.78 | 1,603,783 | -0.21(-0.05%) |
Jan 22, 2021 | 424.80 | 428.31 | 423.57 | 425.99 | 1,773,570 | -1.65(-0.39%) |
Jan 21, 2021 | 423.32 | 430.06 | 421.75 | 427.64 | 1,719,221 | +4.53(+1.07%) |
Jan 20, 2021 | 420.95 | 426.69 | 416.81 | 423.11 | 1,605,524 | +2.39(+0.57%) |
Jan 19, 2021 | 410.65 | 420.92 | 410.65 | 420.72 | 2,053,678 | +12.29(+3.01%) |
Jan 15, 2021 | 410.56 | 412.23 | 403.67 | 408.43 | 1,983,162 | -5.70(-1.38%) |
Jan 14, 2021 | 415.44 | 420.01 | 413.45 | 414.12 | 2,149,087 | +0.79(+0.19%) |
Jan 13, 2021 | 412.50 | 415.43 | 410.50 | 413.34 | 1,431,966 | +1.67(+0.40%) |
Jan 12, 2021 | 410.19 | 416.59 | 408.20 | 411.67 | 1,511,490 | +3.32(+0.81%) |
Jan 11, 2021 | 403.63 | 411.11 | 403.45 | 408.34 | 1,272,803 | +0.11(+0.03%) |
Jan 08, 2021 | 409.48 | 412.22 | 401.83 | 408.23 | 1,667,245 | +2.06(+0.51%) |
Jan 07, 2021 | 395.79 | 407.27 | 394.46 | 406.17 | 2,321,565 | +16.43(+4.21%) |
Jan 06, 2021 | 387.77 | 398.10 | 385.24 | 389.75 | 1,879,435 | -2.42(-0.62%) |
Jan 05, 2021 | 389.37 | 393.35 | 386.94 | 392.17 | 1,644,315 | +2.64(+0.68%) |
Jan 04, 2021 | 402.45 | 405.12 | 385.87 | 389.53 | 2,638,627 | -11.57(-2.88%) |
Dec 31, 2020 | 401.10 | 401.10 | 401.10 | 1,152,045 | +2.77(+0.69%) | |
Dec 30, 2020 | 395.44 | 401.24 | 394.00 | 398.33 | 1,152,045 | +5.30(+1.35%) |
Dec 29, 2020 | 399.25 | 399.25 | 390.97 | 393.03 | 1,046,683 | -2.60(-0.66%) |
Dec 28, 2020 | 397.88 | 400.57 | 394.96 | 395.63 | 1,159,831 | +0.38(+0.10%) |
Dec 24, 2020 | 392.52 | 395.74 | 391.68 | 395.24 | 449,969 | +5.50(+1.41%) |
Dec 23, 2020 | 398.49 | 399.40 | 389.40 | 389.75 | 1,149,776 | -7.00(-1.76%) |
Dec 22, 2020 | 392.88 | 397.16 | 392.07 | 396.75 | 1,957,229 | +3.87(+0.98%) |
Dec 21, 2020 | 392.21 | 395.74 | 388.13 | 392.88 | 2,084,142 | -5.20(-1.31%) |
Dec 18, 2020 | 389.14 | 399.08 | 386.58 | 398.08 | 4,938,858 | +11.05(+2.85%) |
Dec 17, 2020 | 387.40 | 390.59 | 385.63 | 387.04 | 1,886,594 | +1.09(+0.28%) |
Dec 16, 2020 | 379.68 | 387.99 | 378.73 | 385.95 | 2,549,260 | +6.21(+1.64%) |
Dec 15, 2020 | 377.21 | 380.94 | 375.13 | 379.73 | 2,334,743 | +5.69(+1.52%) |
Dec 14, 2020 | 369.26 | 376.32 | 368.78 | 374.05 | 2,874,552 | +5.43(+1.47%) |
Dec 11, 2020 | 366.96 | 369.69 | 361.77 | 368.62 | 2,935,631 | -3.83(-1.03%) |
Dec 10, 2020 | 373.72 | 377.18 | 370.61 | 372.45 | 2,872,704 | -5.61(-1.48%) |
Dec 09, 2020 | 381.01 | 387.04 | 375.75 | 378.06 | 2,298,414 | -6.53(-1.70%) |
Dec 08, 2020 | 380.84 | 387.58 | 379.82 | 384.59 | 1,994,562 | +2.29(+0.60%) |
Dec 07, 2020 | 378.24 | 384.07 | 375.45 | 382.30 | 2,167,359 | +8.37(+2.24%) |
Dec 04, 2020 | 365.51 | 374.59 | 365.50 | 373.94 | 2,210,889 | +10.79(+2.97%) |
Dec 03, 2020 | 367.42 | 369.36 | 361.60 | 363.15 | 1,774,739 | -3.57(-0.97%) |
Dec 02, 2020 | 367.63 | 368.24 | 364.34 | 366.72 | 1,104,392 | -0.76(-0.21%) |