Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 287.16 | 302.40 | 281.23 | 298.31 | 980,100 | +13.98(+4.92%) |
Feb 25, 2021 | 299.75 | 308.00 | 282.65 | 284.33 | 901,167 | -23.82(-7.73%) |
Feb 24, 2021 | 293.00 | 310.49 | 283.46 | 308.15 | 1,043,707 | +12.57(+4.25%) |
Feb 23, 2021 | 280.00 | 296.73 | 264.53 | 295.58 | 1,391,051 | +6.88(+2.38%) |
Feb 22, 2021 | 310.76 | 313.88 | 287.88 | 288.70 | 1,401,257 | -33.29(-10.34%) |
Feb 19, 2021 | 322.45 | 326.15 | 315.57 | 321.99 | 931,800 | +5.90(+1.87%) |
Feb 18, 2021 | 321.05 | 329.74 | 306.75 | 316.09 | 1,771,630 | -18.71(-5.59%) |
Feb 17, 2021 | 326.46 | 342.95 | 310.87 | 334.80 | 1,869,649 | +3.45(+1.04%) |
Feb 16, 2021 | 336.40 | 349.39 | 322.89 | 331.35 | 1,915,023 | +0.46(+0.14%) |
Feb 12, 2021 | 320.00 | 334.89 | 320.00 | 330.89 | 653,300 | +0.11(+0.03%) |
Feb 11, 2021 | 324.98 | 333.64 | 322.10 | 330.78 | 873,303 | +10.38(+3.24%) |
Feb 10, 2021 | 333.00 | 344.88 | 317.34 | 320.40 | 1,243,350 | -5.52(-1.69%) |
Feb 09, 2021 | 316.16 | 328.30 | 315.60 | 325.92 | 750,135 | +7.09(+2.22%) |
Feb 08, 2021 | 309.81 | 324.80 | 309.81 | 318.83 | 832,977 | +10.59(+3.44%) |
Feb 05, 2021 | 304.40 | 309.30 | 297.78 | 308.24 | 584,700 | +6.54(+2.17%) |
Feb 04, 2021 | 308.07 | 309.13 | 297.55 | 301.70 | 826,703 | -5.38(-1.75%) |
Feb 03, 2021 | 310.00 | 312.00 | 300.25 | 307.08 | 865,061 | +0.03(+0.01%) |
Feb 02, 2021 | 305.02 | 311.58 | 302.01 | 307.05 | 1,099,364 | +6.23(+2.07%) |
Feb 01, 2021 | 294.90 | 301.86 | 285.62 | 300.82 | 930,434 | +12.49(+4.33%) |
Jan 29, 2021 | 305.27 | 311.00 | 281.86 | 288.33 | 1,387,000 | -21.41(-6.91%) |
Jan 28, 2021 | 291.02 | 311.35 | 286.36 | 309.74 | 1,208,474 | +24.23(+8.49%) |
Jan 27, 2021 | 280.05 | 299.75 | 266.01 | 285.51 | 1,494,711 | -11.17(-3.76%) |
Jan 26, 2021 | 312.02 | 317.52 | 293.18 | 296.68 | 1,360,095 | -13.44(-4.33%) |
Jan 25, 2021 | 323.50 | 331.50 | 303.63 | 310.12 | 1,322,803 | -11.00(-3.43%) |
Jan 22, 2021 | 309.01 | 321.75 | 307.00 | 321.12 | 1,201,800 | +3.94(+1.24%) |
Jan 21, 2021 | 312.75 | 317.80 | 302.11 | 317.18 | 2,501,770 | +20.00(+6.73%) |
Jan 20, 2021 | 303.11 | 312.39 | 295.96 | 297.18 | 1,662,304 | +2.13(+0.72%) |
Jan 19, 2021 | 296.69 | 301.00 | 291.12 | 295.05 | 2,328,167 | +12.79(+4.53%) |
Jan 15, 2021 | 329.56 | 330.93 | 281.83 | 282.26 | 3,579,300 | -53.14(-15.84%) |
Jan 14, 2021 | 340.00 | 350.99 | 334.52 | 335.40 | 916,249 | +0.00(+0.00%) |
Jan 13, 2021 | 348.30 | 351.05 | 331.03 | 335.40 | 1,142,807 | -10.90(-3.15%) |
Jan 12, 2021 | 360.33 | 361.50 | 343.15 | 346.30 | 818,647 | -5.75(-1.63%) |
Jan 11, 2021 | 343.90 | 356.66 | 337.00 | 352.05 | 802,522 | -4.06(-1.14%) |
Jan 08, 2021 | 374.10 | 377.00 | 348.58 | 356.11 | 1,331,300 | -9.86(-2.69%) |
Jan 07, 2021 | 360.00 | 371.54 | 350.44 | 365.97 | 1,615,861 | +17.84(+5.12%) |
Jan 06, 2021 | 332.09 | 375.00 | 328.77 | 348.13 | 3,143,078 | +31.32(+9.89%) |
Jan 05, 2021 | 306.61 | 323.00 | 305.00 | 316.81 | 857,628 | +5.46(+1.75%) |
Jan 04, 2021 | 321.81 | 327.23 | 307.01 | 311.35 | 955,546 | -7.77(-2.43%) |
Dec 31, 2020 | 319.12 | 319.12 | 319.12 | 629,913 | +0.02(+0.01%) | |
Dec 30, 2020 | 313.10 | 323.00 | 310.96 | 319.10 | 629,913 | +11.13(+3.61%) |
Dec 29, 2020 | 318.00 | 318.16 | 297.05 | 307.97 | 982,703 | -10.44(-3.28%) |
Dec 28, 2020 | 330.00 | 335.50 | 315.00 | 318.41 | 875,604 | -5.68(-1.75%) |
Dec 24, 2020 | 321.69 | 326.66 | 313.30 | 324.09 | 371,100 | +0.11(+0.03%) |
Dec 23, 2020 | 328.84 | 334.39 | 320.09 | 323.98 | 831,247 | +1.46(+0.45%) |
Dec 22, 2020 | 323.21 | 335.80 | 315.92 | 322.52 | 1,283,564 | +3.90(+1.22%) |
Dec 21, 2020 | 308.50 | 323.65 | 306.00 | 318.62 | 1,080,387 | +4.12(+1.31%) |
Dec 18, 2020 | 309.75 | 322.25 | 306.13 | 314.50 | 1,689,900 | +8.80(+2.88%) |
Dec 17, 2020 | 311.22 | 319.04 | 302.10 | 305.70 | 929,342 | -4.02(-1.30%) |
Dec 16, 2020 | 313.70 | 313.70 | 299.27 | 309.72 | 1,102,467 | -4.05(-1.29%) |
Dec 15, 2020 | 296.75 | 316.45 | 295.50 | 313.77 | 1,473,867 | +20.45(+6.97%) |
Dec 14, 2020 | 293.23 | 296.06 | 283.55 | 293.32 | 1,003,546 | +1.81(+0.62%) |
Dec 11, 2020 | 277.78 | 305.44 | 275.01 | 291.51 | 2,051,700 | +18.03(+6.59%) |
Dec 10, 2020 | 270.00 | 276.48 | 268.50 | 273.48 | 879,759 | +1.72(+0.63%) |
Dec 09, 2020 | 286.14 | 286.36 | 268.12 | 271.76 | 1,149,098 | -13.10(-4.60%) |
Dec 08, 2020 | 279.25 | 287.00 | 276.00 | 284.86 | 1,026,171 | +6.54(+2.35%) |
Dec 07, 2020 | 271.06 | 281.27 | 270.55 | 278.32 | 899,168 | +6.35(+2.33%) |
Dec 04, 2020 | 269.78 | 276.20 | 267.24 | 271.97 | 737,300 | -0.36(-0.13%) |
Dec 03, 2020 | 275.62 | 278.98 | 270.09 | 272.33 | 826,127 | -1.17(-0.43%) |
Dec 02, 2020 | 262.50 | 277.65 | 254.65 | 273.50 | 1,251,474 | -0.57(-0.21%) |