Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 322.77 | 323.96 | 317.27 | 320.16 | 1,739,476 | -1.16(-0.36%) |
Feb 25, 2021 | 322.23 | 326.36 | 320.26 | 321.32 | 2,658,462 | -1.21(-0.37%) |
Feb 24, 2021 | 316.90 | 322.90 | 313.37 | 322.52 | 1,710,756 | +6.43(+2.03%) |
Feb 23, 2021 | 321.74 | 322.64 | 314.05 | 316.10 | 2,326,533 | -7.13(-2.21%) |
Feb 22, 2021 | 329.00 | 329.00 | 321.59 | 323.23 | 1,590,035 | -5.77(-1.75%) |
Feb 19, 2021 | 328.90 | 331.60 | 328.27 | 329.00 | 1,290,640 | +0.76(+0.23%) |
Feb 18, 2021 | 326.92 | 330.75 | 326.92 | 328.25 | 1,190,890 | -0.46(-0.14%) |
Feb 17, 2021 | 325.24 | 328.86 | 324.52 | 328.70 | 1,386,789 | +0.58(+0.18%) |
Feb 16, 2021 | 330.18 | 331.68 | 326.35 | 328.12 | 2,351,018 | -1.09(-0.33%) |
Feb 12, 2021 | 327.48 | 330.27 | 327.06 | 329.21 | 2,096,865 | +0.06(+0.02%) |
Feb 11, 2021 | 324.26 | 329.56 | 322.95 | 329.15 | 1,678,082 | +6.20(+1.92%) |
Feb 10, 2021 | 324.86 | 326.69 | 320.66 | 322.95 | 1,866,718 | +0.59(+0.18%) |
Feb 09, 2021 | 320.04 | 328.26 | 316.82 | 322.36 | 3,252,786 | +6.74(+2.14%) |
Feb 08, 2021 | 315.74 | 316.45 | 313.20 | 315.62 | 1,289,025 | +1.38(+0.44%) |
Feb 05, 2021 | 319.02 | 322.43 | 313.72 | 314.24 | 2,220,186 | -4.30(-1.35%) |
Feb 04, 2021 | 314.89 | 318.56 | 314.47 | 318.54 | 1,208,935 | +4.07(+1.30%) |
Feb 03, 2021 | 320.04 | 320.04 | 314.39 | 314.47 | 1,758,141 | -5.67(-1.77%) |
Feb 02, 2021 | 314.45 | 322.13 | 314.30 | 320.14 | 2,471,560 | +8.01(+2.57%) |
Feb 01, 2021 | 310.10 | 313.15 | 307.61 | 312.13 | 1,829,855 | +4.69(+1.53%) |
Jan 29, 2021 | 303.92 | 310.49 | 302.46 | 307.44 | 2,819,570 | -1.91(-0.62%) |
Jan 28, 2021 | 299.51 | 313.90 | 297.81 | 309.35 | 2,806,695 | +12.29(+4.14%) |
Jan 27, 2021 | 312.94 | 317.76 | 294.34 | 297.06 | 3,170,579 | -12.33(-3.98%) |
Jan 26, 2021 | 305.86 | 311.35 | 303.83 | 309.38 | 1,525,557 | +3.96(+1.30%) |
Jan 25, 2021 | 306.50 | 308.62 | 302.31 | 305.43 | 1,499,022 | -0.20(-0.07%) |
Jan 22, 2021 | 307.21 | 310.94 | 305.55 | 305.63 | 1,566,359 | -2.50(-0.81%) |
Jan 21, 2021 | 310.45 | 313.25 | 307.03 | 308.13 | 1,672,692 | -4.09(-1.31%) |
Jan 20, 2021 | 308.10 | 314.66 | 305.51 | 312.23 | 2,886,632 | +8.53(+2.81%) |
Jan 19, 2021 | 298.22 | 304.64 | 297.46 | 303.69 | 2,293,219 | +6.97(+2.35%) |
Jan 15, 2021 | 297.15 | 298.44 | 294.38 | 296.72 | 2,785,853 | -0.22(-0.08%) |
Jan 14, 2021 | 303.51 | 306.85 | 295.80 | 296.94 | 1,969,819 | -5.69(-1.88%) |
Jan 13, 2021 | 305.11 | 306.00 | 301.97 | 302.63 | 1,997,125 | -3.69(-1.21%) |
Jan 12, 2021 | 310.10 | 310.10 | 303.81 | 306.33 | 2,342,160 | -3.24(-1.05%) |
Jan 11, 2021 | 314.96 | 315.63 | 309.07 | 309.57 | 1,593,640 | -7.42(-2.34%) |
Jan 08, 2021 | 321.21 | 321.21 | 312.95 | 316.99 | 1,540,272 | -2.15(-0.67%) |
Jan 07, 2021 | 319.48 | 323.41 | 316.54 | 319.14 | 1,914,468 | +0.20(+0.06%) |
Jan 06, 2021 | 317.19 | 320.51 | 314.37 | 318.94 | 1,689,269 | +0.40(+0.12%) |
Jan 05, 2021 | 321.77 | 324.55 | 315.28 | 318.54 | 2,075,393 | -4.65(-1.44%) |
Jan 04, 2021 | 321.70 | 326.57 | 320.53 | 323.19 | 3,331,543 | +4.38(+1.37%) |
Dec 31, 2020 | 318.81 | 318.81 | 318.81 | 1,381,680 | +4.95(+1.58%) | |
Dec 30, 2020 | 312.97 | 314.51 | 311.08 | 313.87 | 1,381,680 | +2.08(+0.67%) |
Dec 29, 2020 | 310.82 | 313.17 | 310.14 | 311.79 | 1,091,576 | +3.35(+1.08%) |
Dec 28, 2020 | 309.31 | 309.39 | 304.88 | 308.44 | 1,062,517 | +1.42(+0.46%) |
Dec 24, 2020 | 303.78 | 307.38 | 303.78 | 307.03 | 506,068 | +2.86(+0.94%) |
Dec 23, 2020 | 310.35 | 311.87 | 304.10 | 304.17 | 1,080,142 | -5.14(-1.66%) |
Dec 22, 2020 | 308.94 | 310.59 | 305.43 | 309.31 | 1,678,161 | -0.63(-0.20%) |
Dec 21, 2020 | 309.08 | 310.27 | 302.28 | 309.94 | 2,280,184 | -2.83(-0.91%) |
Dec 18, 2020 | 311.56 | 313.66 | 309.53 | 312.77 | 3,073,842 | +1.40(+0.45%) |
Dec 17, 2020 | 313.15 | 313.15 | 306.88 | 311.37 | 3,115,610 | +0.18(+0.06%) |
Dec 16, 2020 | 315.68 | 315.68 | 310.09 | 311.19 | 1,865,301 | -2.88(-0.92%) |
Dec 15, 2020 | 314.99 | 316.82 | 313.51 | 314.07 | 1,245,173 | +0.16(+0.05%) |
Dec 14, 2020 | 317.55 | 318.86 | 313.52 | 313.91 | 1,718,738 | -1.11(-0.35%) |
Dec 11, 2020 | 315.10 | 319.11 | 313.51 | 315.02 | 1,473,353 | -0.98(-0.31%) |
Dec 10, 2020 | 317.36 | 319.25 | 314.08 | 316.00 | 1,521,042 | -1.41(-0.44%) |
Dec 09, 2020 | 324.17 | 325.04 | 314.13 | 317.40 | 2,062,503 | -6.23(-1.92%) |
Dec 08, 2020 | 325.18 | 326.76 | 323.08 | 323.63 | 1,688,197 | -2.46(-0.76%) |
Dec 07, 2020 | 328.02 | 329.93 | 322.80 | 326.10 | 1,744,028 | -3.11(-0.95%) |
Dec 04, 2020 | 320.82 | 329.26 | 319.11 | 329.21 | 3,154,887 | +12.45(+3.93%) |
Dec 03, 2020 | 320.39 | 324.50 | 315.83 | 316.76 | 1,799,805 | -6.47(-2.00%) |
Dec 02, 2020 | 328.40 | 328.46 | 320.79 | 323.22 | 1,766,350 | -1.01(-0.31%) |