Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 373.88 | 380.14 | 369.39 | 370.03 | 1,318,319 | -0.92(-0.25%) |
Feb 25, 2021 | 370.37 | 375.80 | 368.26 | 370.94 | 836,728 | -0.79(-0.21%) |
Feb 24, 2021 | 367.36 | 375.56 | 366.70 | 371.73 | 1,044,635 | +3.03(+0.82%) |
Feb 23, 2021 | 370.88 | 372.73 | 364.96 | 368.70 | 1,007,921 | -1.56(-0.42%) |
Feb 22, 2021 | 364.03 | 372.08 | 362.04 | 370.26 | 1,055,103 | +2.90(+0.79%) |
Feb 19, 2021 | 368.14 | 370.37 | 365.33 | 367.36 | 1,032,165 | -1.38(-0.38%) |
Feb 18, 2021 | 369.35 | 370.60 | 365.86 | 368.74 | 934,061 | +0.79(+0.21%) |
Feb 17, 2021 | 364.74 | 373.52 | 363.47 | 367.95 | 1,033,797 | +2.31(+0.63%) |
Feb 16, 2021 | 371.84 | 372.56 | 360.83 | 365.64 | 2,510,277 | -5.35(-1.44%) |
Feb 12, 2021 | 370.50 | 371.76 | 367.72 | 370.99 | 1,041,502 | -0.54(-0.14%) |
Feb 11, 2021 | 369.86 | 374.19 | 365.50 | 371.53 | 1,635,961 | +3.11(+0.84%) |
Feb 10, 2021 | 375.13 | 375.79 | 367.21 | 368.42 | 1,643,987 | -4.47(-1.20%) |
Feb 09, 2021 | 369.18 | 375.11 | 367.44 | 372.89 | 1,664,464 | +4.14(+1.12%) |
Feb 08, 2021 | 372.21 | 372.32 | 365.14 | 368.75 | 1,436,213 | -0.94(-0.25%) |
Feb 05, 2021 | 376.47 | 378.38 | 364.81 | 369.69 | 1,715,590 | -5.64(-1.50%) |
Feb 04, 2021 | 367.16 | 375.62 | 364.45 | 375.33 | 1,236,101 | +5.03(+1.36%) |
Feb 03, 2021 | 365.43 | 378.70 | 364.10 | 370.30 | 1,335,688 | +2.87(+0.78%) |
Feb 02, 2021 | 373.59 | 381.38 | 367.43 | 367.43 | 1,402,230 | -2.84(-0.77%) |
Feb 01, 2021 | 376.30 | 379.42 | 369.07 | 370.27 | 971,706 | -3.13(-0.84%) |
Jan 29, 2021 | 378.45 | 380.29 | 365.65 | 373.40 | 1,236,956 | -6.51(-1.71%) |
Jan 28, 2021 | 372.07 | 385.75 | 370.37 | 379.91 | 929,661 | +11.56(+3.14%) |
Jan 27, 2021 | 379.22 | 381.57 | 365.01 | 368.35 | 2,407,784 | -17.47(-4.53%) |
Jan 26, 2021 | 395.06 | 396.75 | 385.66 | 385.81 | 1,066,186 | -7.94(-2.02%) |
Jan 25, 2021 | 393.92 | 400.86 | 391.21 | 393.76 | 917,820 | -1.15(-0.29%) |
Jan 22, 2021 | 403.14 | 403.55 | 394.90 | 394.91 | 887,395 | -9.18(-2.27%) |
Jan 21, 2021 | 400.08 | 408.22 | 400.08 | 404.09 | 906,892 | +3.18(+0.79%) |
Jan 20, 2021 | 397.66 | 401.69 | 391.89 | 400.91 | 991,868 | +3.93(+0.99%) |
Jan 19, 2021 | 400.10 | 405.33 | 394.60 | 396.99 | 927,321 | +0.49(+0.12%) |
Jan 15, 2021 | 392.74 | 397.22 | 389.35 | 396.50 | 1,558,918 | +1.76(+0.45%) |
Jan 14, 2021 | 406.32 | 410.01 | 394.36 | 394.73 | 1,047,462 | -10.74(-2.65%) |
Jan 13, 2021 | 409.47 | 413.01 | 403.55 | 405.47 | 926,013 | -6.29(-1.53%) |
Jan 12, 2021 | 421.40 | 426.46 | 411.14 | 411.76 | 1,072,841 | -10.79(-2.55%) |
Jan 11, 2021 | 423.56 | 427.18 | 417.63 | 422.55 | 932,296 | -3.15(-0.74%) |
Jan 08, 2021 | 435.19 | 436.64 | 421.26 | 425.70 | 987,739 | -10.64(-2.44%) |
Jan 07, 2021 | 425.94 | 437.89 | 424.46 | 436.34 | 1,458,379 | +9.61(+2.25%) |
Jan 06, 2021 | 395.32 | 426.96 | 395.22 | 426.73 | 1,534,115 | +24.02(+5.97%) |
Jan 05, 2021 | 398.55 | 406.44 | 398.55 | 402.71 | 983,282 | +0.97(+0.24%) |
Jan 04, 2021 | 407.23 | 407.39 | 390.34 | 401.74 | 1,301,221 | +1.87(+0.47%) |
Dec 31, 2020 | 399.87 | 399.87 | 399.87 | 545,656 | +4.06(+1.02%) | |
Dec 30, 2020 | 395.55 | 400.48 | 394.51 | 395.81 | 545,656 | -1.28(-0.32%) |
Dec 29, 2020 | 401.30 | 402.92 | 395.47 | 397.10 | 607,401 | -2.08(-0.52%) |
Dec 28, 2020 | 396.84 | 400.94 | 392.69 | 399.18 | 1,020,546 | +5.22(+1.32%) |
Dec 24, 2020 | 393.05 | 396.31 | 392.18 | 393.96 | 278,475 | -0.25(-0.06%) |
Dec 23, 2020 | 381.05 | 397.10 | 380.50 | 394.22 | 1,683,652 | +16.20(+4.29%) |
Dec 22, 2020 | 377.90 | 379.65 | 374.15 | 378.01 | 696,991 | -0.56(-0.15%) |
Dec 21, 2020 | 376.20 | 379.68 | 371.01 | 378.57 | 874,519 | -2.54(-0.67%) |
Dec 18, 2020 | 385.54 | 386.47 | 376.87 | 381.11 | 1,352,710 | -4.59(-1.19%) |
Dec 17, 2020 | 383.07 | 387.95 | 382.93 | 385.70 | 790,719 | +3.48(+0.91%) |
Dec 16, 2020 | 381.48 | 385.46 | 375.86 | 382.22 | 783,601 | +0.42(+0.11%) |
Dec 15, 2020 | 380.50 | 384.60 | 375.40 | 381.80 | 997,742 | +3.99(+1.06%) |
Dec 14, 2020 | 382.80 | 384.91 | 376.10 | 377.81 | 1,230,364 | -2.82(-0.74%) |
Dec 11, 2020 | 387.05 | 387.25 | 378.06 | 380.63 | 817,750 | -6.18(-1.60%) |
Dec 10, 2020 | 397.54 | 397.77 | 386.57 | 386.81 | 856,634 | -10.37(-2.61%) |
Dec 09, 2020 | 398.99 | 400.94 | 393.61 | 397.18 | 1,101,584 | -1.11(-0.28%) |
Dec 08, 2020 | 391.99 | 399.25 | 390.83 | 398.29 | 751,294 | +5.39(+1.37%) |
Dec 07, 2020 | 398.78 | 401.72 | 387.97 | 392.90 | 629,466 | -8.80(-2.19%) |
Dec 04, 2020 | 392.97 | 401.95 | 392.18 | 401.70 | 537,117 | +8.71(+2.22%) |
Dec 03, 2020 | 395.12 | 400.59 | 390.86 | 392.99 | 720,420 | -1.87(-0.47%) |
Dec 02, 2020 | 396.11 | 397.66 | 392.59 | 394.86 | 815,161 | +0.03(+0.01%) |