Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 638.20 | 641.15 | 630.41 | 635.19 | 840,369 | -0.27(-0.04%) |
Feb 25, 2021 | 653.23 | 653.48 | 633.04 | 635.45 | 646,219 | -15.83(-2.43%) |
Feb 24, 2021 | 644.33 | 652.32 | 640.58 | 651.28 | 637,605 | +8.18(+1.27%) |
Feb 23, 2021 | 640.68 | 645.39 | 629.53 | 643.11 | 1,012,743 | +0.02(+0.00%) |
Feb 22, 2021 | 645.14 | 645.69 | 637.72 | 643.09 | 907,436 | -6.37(-0.98%) |
Feb 19, 2021 | 647.00 | 655.38 | 646.16 | 649.47 | 879,293 | +6.02(+0.94%) |
Feb 18, 2021 | 655.25 | 655.88 | 637.00 | 643.45 | 1,179,371 | -16.34(-2.48%) |
Feb 17, 2021 | 663.98 | 666.47 | 657.11 | 659.78 | 620,212 | -8.16(-1.22%) |
Feb 16, 2021 | 666.44 | 674.72 | 664.84 | 667.94 | 624,784 | +6.70(+1.01%) |
Feb 12, 2021 | 654.26 | 669.03 | 651.83 | 661.24 | 943,365 | +1.42(+0.21%) |
Feb 11, 2021 | 667.31 | 667.39 | 655.65 | 659.82 | 879,016 | -1.59(-0.24%) |
Feb 10, 2021 | 669.86 | 670.37 | 659.42 | 661.41 | 724,980 | -5.15(-0.77%) |
Feb 09, 2021 | 665.60 | 668.86 | 657.91 | 666.56 | 493,091 | +2.15(+0.32%) |
Feb 08, 2021 | 668.28 | 669.25 | 659.11 | 664.41 | 582,732 | +0.11(+0.02%) |
Feb 05, 2021 | 671.49 | 674.50 | 663.19 | 664.30 | 519,353 | -5.60(-0.84%) |
Feb 04, 2021 | 662.44 | 674.66 | 662.44 | 669.90 | 695,783 | +7.66(+1.16%) |
Feb 03, 2021 | 658.51 | 665.32 | 655.36 | 662.24 | 749,292 | -4.96(-0.74%) |
Feb 02, 2021 | 657.93 | 670.69 | 657.93 | 667.20 | 961,386 | +14.93(+2.29%) |
Feb 01, 2021 | 647.54 | 652.98 | 641.38 | 652.26 | 528,177 | +10.89(+1.70%) |
Jan 29, 2021 | 650.25 | 655.84 | 638.96 | 641.37 | 875,794 | -17.06(-2.59%) |
Jan 28, 2021 | 641.59 | 668.59 | 639.70 | 658.43 | 899,228 | +20.23(+3.17%) |
Jan 27, 2021 | 652.29 | 653.01 | 627.13 | 638.20 | 1,207,566 | -22.01(-3.33%) |
Jan 26, 2021 | 664.90 | 671.22 | 658.55 | 660.20 | 904,455 | -1.03(-0.16%) |
Jan 25, 2021 | 668.41 | 672.93 | 652.68 | 661.24 | 881,731 | -11.04(-1.64%) |
Jan 22, 2021 | 676.71 | 680.21 | 668.41 | 672.27 | 618,413 | -6.54(-0.96%) |
Jan 21, 2021 | 681.11 | 682.08 | 674.06 | 678.82 | 699,301 | +0.60(+0.09%) |
Jan 20, 2021 | 675.62 | 679.02 | 666.88 | 678.21 | 817,393 | +7.22(+1.08%) |
Jan 19, 2021 | 674.72 | 680.85 | 666.76 | 671.00 | 931,948 | +5.39(+0.81%) |
Jan 15, 2021 | 678.80 | 690.01 | 662.17 | 665.61 | 1,284,061 | -14.40(-2.12%) |
Jan 14, 2021 | 685.95 | 700.45 | 675.94 | 680.00 | 1,796,334 | -33.15(-4.65%) |
Jan 13, 2021 | 712.20 | 720.70 | 710.29 | 713.16 | 926,968 | +1.84(+0.26%) |
Jan 12, 2021 | 698.30 | 712.76 | 698.30 | 711.32 | 739,040 | +10.12(+1.44%) |
Jan 11, 2021 | 688.53 | 704.61 | 686.41 | 701.20 | 671,732 | +9.36(+1.35%) |
Jan 08, 2021 | 692.49 | 694.51 | 683.59 | 691.85 | 681,173 | +5.51(+0.80%) |
Jan 07, 2021 | 684.43 | 688.94 | 679.56 | 686.33 | 717,207 | +14.14(+2.10%) |
Jan 06, 2021 | 657.38 | 681.18 | 654.94 | 672.19 | 798,891 | +18.64(+2.85%) |
Jan 05, 2021 | 648.28 | 655.96 | 645.03 | 653.55 | 471,703 | +3.44(+0.53%) |
Jan 04, 2021 | 668.21 | 668.21 | 642.09 | 650.12 | 681,784 | -9.80(-1.49%) |
Dec 31, 2020 | 659.92 | 659.92 | 659.92 | 388,443 | +11.52(+1.78%) | |
Dec 30, 2020 | 652.38 | 655.71 | 647.54 | 648.39 | 388,443 | +2.43(+0.38%) |
Dec 29, 2020 | 652.78 | 654.23 | 645.35 | 645.96 | 348,169 | -3.57(-0.55%) |
Dec 28, 2020 | 653.56 | 654.05 | 648.51 | 649.53 | 297,673 | +2.74(+0.42%) |
Dec 24, 2020 | 643.29 | 650.13 | 643.29 | 646.79 | 189,372 | +3.24(+0.50%) |
Dec 23, 2020 | 642.05 | 647.69 | 636.75 | 643.55 | 822,814 | +9.26(+1.46%) |
Dec 22, 2020 | 640.22 | 643.57 | 632.67 | 634.29 | 652,623 | -4.86(-0.76%) |
Dec 21, 2020 | 634.73 | 643.44 | 630.31 | 639.15 | 690,832 | +0.03(+0.00%) |
Dec 18, 2020 | 644.93 | 646.25 | 632.45 | 639.12 | 1,761,101 | -6.60(-1.02%) |
Dec 17, 2020 | 642.96 | 649.07 | 639.57 | 645.72 | 909,944 | +6.99(+1.09%) |
Dec 16, 2020 | 643.88 | 648.27 | 634.32 | 638.73 | 928,665 | +0.17(+0.03%) |
Dec 15, 2020 | 632.46 | 644.00 | 631.38 | 638.55 | 674,987 | +13.04(+2.09%) |
Dec 14, 2020 | 640.70 | 640.72 | 625.09 | 625.51 | 720,016 | -10.32(-1.62%) |
Dec 11, 2020 | 633.18 | 637.50 | 630.57 | 635.83 | 533,676 | -2.94(-0.46%) |
Dec 10, 2020 | 639.84 | 642.73 | 634.96 | 638.76 | 479,599 | -2.99(-0.47%) |
Dec 09, 2020 | 654.71 | 654.99 | 637.33 | 641.75 | 535,144 | -11.20(-1.71%) |
Dec 08, 2020 | 646.43 | 657.18 | 643.39 | 652.95 | 654,016 | +4.05(+0.62%) |
Dec 07, 2020 | 642.69 | 648.98 | 639.33 | 648.90 | 744,113 | +5.51(+0.86%) |
Dec 04, 2020 | 652.49 | 658.78 | 637.06 | 643.39 | 892,523 | -10.93(-1.67%) |
Dec 03, 2020 | 657.01 | 660.17 | 650.97 | 654.32 | 660,834 | +0.63(+0.10%) |
Dec 02, 2020 | 650.63 | 654.10 | 645.15 | 653.69 | 531,987 | +2.85(+0.44%) |