Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 24, 2021 | 318.74 | 324.45 | 315.96 | 324.13 | 58,009,831 | +2.65(+0.82%) |
Feb 23, 2021 | 317.00 | 323.20 | 311.00 | 321.48 | 97,034,201 | -0.96(-0.30%) |
Feb 22, 2021 | 326.50 | 327.80 | 322.23 | 322.44 | 47,047,779 | -8.58(-2.59%) |
Feb 19, 2021 | 333.86 | 333.99 | 329.97 | 331.02 | 39,157,600 | -1.45(-0.44%) |
Feb 18, 2021 | 330.23 | 333.87 | 328.36 | 332.47 | 32,072,437 | -1.46(-0.44%) |
Feb 17, 2021 | 332.47 | 335.66 | 330.17 | 333.93 | 31,383,225 | -1.61(-0.48%) |
Feb 16, 2021 | 337.23 | 338.19 | 334.34 | 335.54 | 26,890,090 | -0.91(-0.27%) |
Feb 12, 2021 | 333.71 | 336.62 | 332.63 | 336.45 | 20,346,800 | +1.87(+0.56%) |
Feb 11, 2021 | 334.33 | 335.00 | 332.12 | 334.58 | 21,918,572 | +1.83(+0.55%) |
Feb 10, 2021 | 334.99 | 335.46 | 329.50 | 332.75 | 27,928,346 | -0.76(-0.23%) |
Feb 09, 2021 | 332.62 | 334.81 | 332.61 | 333.51 | 17,499,653 | -0.07(-0.02%) |
Feb 08, 2021 | 333.10 | 333.74 | 331.41 | 333.58 | 20,385,382 | +2.22(+0.67%) |
Feb 05, 2021 | 331.22 | 332.40 | 329.53 | 331.36 | 22,731,900 | +1.12(+0.34%) |
Feb 04, 2021 | 327.82 | 330.33 | 326.46 | 330.24 | 22,251,398 | +3.86(+1.18%) |
Feb 03, 2021 | 329.82 | 330.20 | 326.32 | 326.38 | 24,658,352 | -1.30(-0.40%) |
Feb 02, 2021 | 325.48 | 328.87 | 325.31 | 327.68 | 33,759,978 | +5.26(+1.63%) |
Feb 01, 2021 | 318.11 | 323.54 | 316.02 | 322.42 | 35,522,643 | +7.86(+2.50%) |
Jan 29, 2021 | 319.58 | 320.72 | 312.76 | 314.56 | 55,259,000 | -6.76(-2.10%) |
Jan 28, 2021 | 320.67 | 326.42 | 320.03 | 321.32 | 42,527,777 | +1.89(+0.59%) |
Jan 27, 2021 | 326.26 | 326.27 | 317.36 | 319.43 | 54,790,712 | -9.16(-2.79%) |
Jan 26, 2021 | 328.85 | 329.76 | 327.22 | 328.59 | 25,173,170 | +0.48(+0.15%) |
Jan 25, 2021 | 328.91 | 330.32 | 321.41 | 328.11 | 39,004,816 | +2.69(+0.83%) |
Jan 22, 2021 | 325.29 | 326.46 | 324.71 | 325.42 | 21,609,400 | -0.94(-0.29%) |
Jan 21, 2021 | 325.15 | 327.13 | 323.73 | 326.36 | 25,121,877 | +2.59(+0.80%) |
Jan 20, 2021 | 320.14 | 324.74 | 316.51 | 323.77 | 30,366,331 | +7.36(+2.33%) |
Jan 19, 2021 | 314.25 | 316.93 | 313.12 | 316.41 | 24,445,766 | +4.55(+1.46%) |
Jan 15, 2021 | 314.13 | 315.12 | 310.58 | 311.86 | 35,118,700 | -2.49(-0.79%) |
Jan 14, 2021 | 316.50 | 317.53 | 313.86 | 314.35 | 23,317,736 | -1.69(-0.53%) |
Jan 13, 2021 | 314.19 | 316.86 | 313.57 | 316.04 | 22,790,098 | +2.12(+0.68%) |
Jan 12, 2021 | 314.46 | 315.58 | 311.20 | 313.92 | 29,167,087 | -0.50(-0.16%) |
Jan 11, 2021 | 315.98 | 317.19 | 313.75 | 314.42 | 32,747,644 | -4.61(-1.45%) |
Jan 08, 2021 | 317.34 | 319.39 | 315.08 | 319.03 | 33,955,800 | +4.05(+1.29%) |
Jan 07, 2021 | 310.28 | 315.84 | 310.25 | 314.98 | 30,220,847 | +7.44(+2.42%) |
Jan 06, 2021 | 307.00 | 311.88 | 305.98 | 307.54 | 52,660,906 | -4.32(-1.39%) |
Jan 05, 2021 | 308.29 | 312.14 | 308.29 | 311.86 | 29,076,092 | +2.55(+0.82%) |
Jan 04, 2021 | 315.11 | 315.29 | 305.18 | 309.31 | 45,166,396 | -4.43(-1.41%) |
Dec 31, 2020 | 313.74 | 313.74 | 313.74 | 18,100,880 | +0.77(+0.25%) | |
Dec 30, 2020 | 314.16 | 314.49 | 312.33 | 312.97 | 18,100,880 | +0.01(+0.00%) |
Dec 29, 2020 | 314.05 | 314.68 | 312.03 | 312.96 | 25,810,180 | +0.28(+0.09%) |
Dec 28, 2020 | 312.25 | 313.17 | 310.36 | 312.68 | 22,416,725 | +3.12(+1.01%) |
Dec 24, 2020 | 308.47 | 310.02 | 308.39 | 309.56 | 16,784,900 | +1.36(+0.44%) |
Dec 23, 2020 | 309.81 | 310.18 | 308.04 | 308.20 | 21,120,544 | -1.56(-0.50%) |
Dec 22, 2020 | 309.85 | 310.71 | 306.85 | 309.76 | 26,175,594 | +0.84(+0.27%) |
Dec 21, 2020 | 306.46 | 309.47 | 303.60 | 308.92 | 37,026,266 | -1.14(-0.37%) |
Dec 18, 2020 | 311.66 | 311.98 | 307.61 | 310.06 | 41,173,300 | -0.94(-0.30%) |
Dec 17, 2020 | 310.63 | 311.24 | 309.39 | 311.00 | 23,671,507 | +2.02(+0.65%) |
Dec 16, 2020 | 307.70 | 309.79 | 306.62 | 308.98 | 25,264,828 | +1.69(+0.55%) |
Dec 15, 2020 | 306.37 | 307.29 | 304.11 | 307.29 | 25,709,398 | +3.25(+1.07%) |
Dec 14, 2020 | 303.08 | 306.05 | 303.01 | 304.04 | 28,747,836 | +2.19(+0.73%) |
Dec 11, 2020 | 300.81 | 301.98 | 298.47 | 301.85 | 26,760,400 | -0.67(-0.22%) |
Dec 10, 2020 | 299.21 | 303.68 | 298.09 | 302.52 | 27,442,550 | +1.21(+0.40%) |
Dec 09, 2020 | 308.07 | 308.36 | 300.21 | 301.31 | 48,748,287 | -6.98(-2.26%) |
Dec 08, 2020 | 306.76 | 308.60 | 304.95 | 308.29 | 18,236,664 | +1.04(+0.34%) |
Dec 07, 2020 | 305.71 | 307.63 | 305.52 | 307.25 | 20,717,548 | +1.73(+0.57%) |
Dec 04, 2020 | 304.33 | 305.67 | 303.63 | 305.52 | 19,332,000 | +1.24(+0.41%) |
Dec 03, 2020 | 304.07 | 305.88 | 303.53 | 304.28 | 22,717,766 | +0.43(+0.14%) |
Dec 02, 2020 | 302.22 | 304.20 | 300.35 | 303.85 | 23,503,020 | +0.39(+0.13%) |