Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 483.34 | 502.10 | 475.79 | 490.37 | 337,100 | +17.29(+3.65%) |
Feb 25, 2021 | 506.48 | 516.00 | 472.86 | 473.08 | 376,864 | -36.17(-7.10%) |
Feb 24, 2021 | 505.38 | 510.47 | 490.04 | 509.25 | 228,162 | +6.38(+1.27%) |
Feb 23, 2021 | 484.55 | 505.99 | 465.31 | 502.87 | 340,525 | +2.35(+0.47%) |
Feb 22, 2021 | 497.35 | 516.35 | 491.92 | 500.52 | 355,138 | -4.68(-0.93%) |
Feb 19, 2021 | 492.26 | 509.08 | 488.90 | 505.20 | 326,600 | +17.56(+3.60%) |
Feb 18, 2021 | 479.00 | 490.76 | 473.53 | 487.64 | 201,138 | +3.95(+0.82%) |
Feb 17, 2021 | 486.56 | 487.26 | 472.20 | 483.69 | 415,878 | -3.62(-0.74%) |
Feb 16, 2021 | 494.33 | 495.86 | 482.48 | 487.31 | 269,559 | -4.59(-0.93%) |
Feb 12, 2021 | 500.83 | 506.91 | 483.02 | 491.90 | 455,600 | -14.18(-2.80%) |
Feb 11, 2021 | 502.13 | 524.22 | 500.00 | 506.08 | 556,013 | +8.06(+1.62%) |
Feb 10, 2021 | 505.19 | 505.46 | 489.54 | 498.02 | 325,138 | -0.43(-0.09%) |
Feb 09, 2021 | 499.35 | 506.71 | 496.32 | 498.45 | 210,781 | -1.56(-0.31%) |
Feb 08, 2021 | 490.69 | 509.29 | 490.69 | 500.01 | 226,938 | +13.08(+2.69%) |
Feb 05, 2021 | 492.00 | 492.64 | 481.89 | 486.93 | 179,100 | -0.83(-0.17%) |
Feb 04, 2021 | 476.91 | 488.99 | 473.06 | 487.76 | 234,276 | +13.14(+2.77%) |
Feb 03, 2021 | 483.20 | 486.86 | 472.87 | 474.62 | 293,485 | -5.56(-1.16%) |
Feb 02, 2021 | 493.71 | 498.86 | 480.09 | 480.18 | 388,343 | -3.86(-0.80%) |
Feb 01, 2021 | 478.36 | 488.89 | 471.70 | 484.04 | 321,053 | +8.68(+1.83%) |
Jan 29, 2021 | 470.00 | 487.00 | 465.78 | 475.36 | 349,500 | -1.39(-0.29%) |
Jan 28, 2021 | 461.98 | 492.05 | 459.58 | 476.75 | 629,191 | +21.27(+4.67%) |
Jan 27, 2021 | 481.45 | 482.53 | 452.50 | 455.48 | 882,942 | -35.12(-7.16%) |
Jan 26, 2021 | 501.82 | 502.58 | 490.05 | 490.60 | 369,550 | -5.09(-1.03%) |
Jan 25, 2021 | 503.45 | 516.96 | 486.32 | 495.69 | 345,220 | -6.33(-1.26%) |
Jan 22, 2021 | 497.10 | 503.18 | 488.18 | 502.02 | 280,500 | +0.82(+0.16%) |
Jan 21, 2021 | 501.76 | 513.98 | 500.32 | 501.20 | 334,948 | -1.08(-0.22%) |
Jan 20, 2021 | 506.71 | 510.37 | 497.68 | 502.28 | 319,527 | +1.29(+0.26%) |
Jan 19, 2021 | 517.41 | 517.41 | 496.11 | 500.99 | 493,152 | -6.37(-1.26%) |
Jan 15, 2021 | 511.45 | 518.40 | 498.17 | 507.36 | 466,300 | -8.21(-1.59%) |
Jan 14, 2021 | 506.27 | 524.02 | 505.39 | 515.57 | 458,223 | +12.48(+2.48%) |
Jan 13, 2021 | 508.36 | 513.07 | 501.75 | 503.09 | 415,718 | -5.72(-1.12%) |
Jan 12, 2021 | 490.85 | 517.45 | 490.85 | 508.81 | 538,190 | +20.36(+4.17%) |
Jan 11, 2021 | 480.00 | 494.60 | 477.73 | 488.45 | 430,921 | +4.00(+0.83%) |
Jan 08, 2021 | 493.00 | 499.00 | 472.90 | 484.45 | 456,200 | -5.16(-1.05%) |
Jan 07, 2021 | 473.39 | 490.46 | 468.98 | 489.61 | 596,907 | +21.59(+4.61%) |
Jan 06, 2021 | 440.00 | 476.51 | 440.00 | 468.02 | 585,454 | +19.67(+4.39%) |
Jan 05, 2021 | 440.77 | 448.78 | 439.82 | 448.35 | 387,144 | +6.09(+1.38%) |
Jan 04, 2021 | 448.44 | 450.39 | 432.50 | 442.26 | 636,025 | -5.26(-1.18%) |
Dec 31, 2020 | 447.52 | 447.52 | 447.52 | 453,767 | -1.96(-0.44%) | |
Dec 30, 2020 | 451.07 | 457.06 | 442.98 | 449.48 | 453,767 | -1.04(-0.23%) |
Dec 29, 2020 | 455.05 | 457.38 | 441.35 | 450.52 | 455,054 | -4.55(-1.00%) |
Dec 28, 2020 | 480.17 | 481.35 | 450.35 | 455.07 | 534,104 | -20.65(-4.34%) |
Dec 24, 2020 | 466.95 | 477.46 | 462.00 | 475.72 | 205,200 | +8.51(+1.82%) |
Dec 23, 2020 | 468.15 | 470.00 | 461.52 | 467.21 | 240,250 | +2.62(+0.56%) |
Dec 22, 2020 | 461.08 | 467.45 | 457.02 | 464.59 | 360,782 | +5.26(+1.15%) |
Dec 21, 2020 | 449.62 | 466.42 | 446.21 | 459.33 | 386,275 | +1.04(+0.23%) |
Dec 18, 2020 | 447.73 | 461.63 | 445.98 | 458.29 | 637,900 | +14.65(+3.30%) |
Dec 17, 2020 | 443.63 | 448.50 | 439.10 | 443.64 | 387,552 | +4.12(+0.94%) |
Dec 16, 2020 | 439.46 | 444.97 | 436.38 | 439.52 | 711,374 | +1.82(+0.42%) |
Dec 15, 2020 | 431.92 | 437.98 | 428.76 | 437.70 | 594,578 | +11.02(+2.58%) |
Dec 14, 2020 | 433.60 | 435.34 | 424.01 | 426.68 | 1,079,686 | -2.20(-0.51%) |
Dec 11, 2020 | 448.01 | 453.49 | 428.55 | 428.88 | 960,000 | -23.97(-5.29%) |
Dec 10, 2020 | 452.50 | 456.42 | 420.00 | 452.85 | 1,809,640 | -14.98(-3.20%) |
Dec 09, 2020 | 481.44 | 494.40 | 464.09 | 467.83 | 1,370,312 | -4.22(-0.89%) |
Dec 08, 2020 | 465.24 | 474.42 | 460.30 | 472.05 | 514,430 | +3.24(+0.69%) |
Dec 07, 2020 | 470.65 | 474.81 | 453.52 | 468.81 | 652,513 | +0.81(+0.17%) |
Dec 04, 2020 | 462.60 | 471.46 | 460.59 | 468.00 | 338,500 | +9.85(+2.15%) |
Dec 03, 2020 | 452.60 | 462.99 | 452.60 | 458.15 | 274,145 | +3.72(+0.82%) |
Dec 02, 2020 | 449.19 | 462.53 | 442.95 | 454.43 | 359,650 | +0.53(+0.12%) |