Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 588.60 | 592.92 | 578.00 | 584.50 | 242,300 | +2.05(+0.35%) |
Feb 25, 2021 | 593.83 | 596.51 | 579.12 | 582.45 | 264,731 | -12.29(-2.07%) |
Feb 24, 2021 | 592.08 | 605.10 | 584.01 | 594.74 | 197,797 | +0.26(+0.04%) |
Feb 23, 2021 | 599.17 | 599.17 | 582.14 | 594.48 | 279,515 | -9.06(-1.50%) |
Feb 22, 2021 | 632.81 | 632.81 | 602.50 | 603.54 | 261,029 | -33.47(-5.25%) |
Feb 19, 2021 | 653.58 | 656.71 | 634.12 | 637.01 | 381,200 | -14.49(-2.22%) |
Feb 18, 2021 | 653.77 | 667.71 | 649.00 | 651.50 | 195,435 | -4.22(-0.64%) |
Feb 17, 2021 | 651.45 | 658.45 | 646.50 | 655.72 | 142,614 | +6.10(+0.94%) |
Feb 16, 2021 | 661.01 | 665.95 | 647.46 | 649.62 | 368,254 | -12.73(-1.92%) |
Feb 12, 2021 | 650.00 | 689.00 | 649.95 | 662.35 | 533,100 | +18.54(+2.88%) |
Feb 11, 2021 | 636.30 | 644.29 | 626.11 | 643.81 | 365,339 | +11.89(+1.88%) |
Feb 10, 2021 | 642.50 | 647.15 | 626.90 | 631.92 | 352,231 | -4.54(-0.71%) |
Feb 09, 2021 | 628.55 | 645.00 | 627.88 | 636.46 | 291,985 | +7.78(+1.24%) |
Feb 08, 2021 | 620.00 | 636.27 | 619.90 | 628.68 | 264,220 | +12.20(+1.98%) |
Feb 05, 2021 | 608.62 | 619.84 | 607.85 | 616.48 | 212,800 | +11.47(+1.90%) |
Feb 04, 2021 | 589.24 | 607.62 | 587.12 | 605.01 | 223,010 | +13.64(+2.31%) |
Feb 03, 2021 | 596.64 | 600.70 | 581.77 | 591.37 | 215,124 | -5.27(-0.88%) |
Feb 02, 2021 | 598.81 | 611.86 | 595.00 | 596.64 | 158,141 | +4.96(+0.84%) |
Feb 01, 2021 | 577.75 | 593.39 | 573.03 | 591.68 | 199,563 | +17.91(+3.12%) |
Jan 29, 2021 | 566.68 | 584.48 | 564.29 | 573.77 | 250,000 | +7.33(+1.29%) |
Jan 28, 2021 | 554.37 | 570.68 | 548.90 | 566.44 | 166,212 | +19.43(+3.55%) |
Jan 27, 2021 | 565.65 | 566.83 | 545.00 | 547.01 | 200,742 | -23.75(-4.16%) |
Jan 26, 2021 | 591.86 | 592.73 | 568.64 | 570.76 | 156,603 | -17.58(-2.99%) |
Jan 25, 2021 | 599.35 | 601.91 | 584.58 | 588.34 | 186,181 | -6.49(-1.09%) |
Jan 22, 2021 | 589.08 | 596.82 | 588.54 | 594.83 | 176,700 | +5.64(+0.96%) |
Jan 21, 2021 | 601.41 | 601.41 | 586.17 | 589.19 | 258,499 | -11.62(-1.93%) |
Jan 20, 2021 | 610.35 | 617.47 | 598.88 | 600.81 | 236,997 | -8.16(-1.34%) |
Jan 19, 2021 | 610.97 | 612.50 | 598.70 | 608.97 | 175,160 | +7.82(+1.30%) |
Jan 15, 2021 | 592.43 | 606.48 | 589.84 | 601.15 | 533,100 | +8.01(+1.35%) |
Jan 14, 2021 | 606.00 | 606.98 | 590.84 | 593.14 | 204,893 | -11.18(-1.85%) |
Jan 13, 2021 | 611.97 | 611.97 | 602.62 | 604.32 | 249,190 | -5.72(-0.94%) |
Jan 12, 2021 | 617.33 | 617.33 | 604.48 | 610.04 | 264,147 | -5.75(-0.93%) |
Jan 11, 2021 | 618.64 | 623.49 | 609.66 | 615.79 | 185,390 | -5.58(-0.90%) |
Jan 08, 2021 | 629.40 | 635.19 | 613.40 | 621.37 | 182,900 | -7.75(-1.23%) |
Jan 07, 2021 | 620.00 | 636.97 | 619.94 | 629.12 | 223,525 | +16.92(+2.76%) |
Jan 06, 2021 | 575.20 | 614.10 | 575.20 | 612.20 | 217,830 | +28.07(+4.81%) |
Jan 05, 2021 | 574.75 | 589.25 | 566.98 | 584.13 | 251,928 | +8.87(+1.54%) |
Jan 04, 2021 | 580.99 | 584.33 | 560.97 | 575.26 | 340,830 | -7.68(-1.32%) |
Dec 31, 2020 | 582.94 | 582.94 | 582.94 | 70,826 | +8.11(+1.41%) | |
Dec 30, 2020 | 574.28 | 579.61 | 573.06 | 574.83 | 70,826 | -0.09(-0.02%) |
Dec 29, 2020 | 573.11 | 576.85 | 568.74 | 574.92 | 93,428 | +2.93(+0.51%) |
Dec 28, 2020 | 581.71 | 583.24 | 569.69 | 571.99 | 93,454 | -3.08(-0.54%) |
Dec 24, 2020 | 575.32 | 579.22 | 569.89 | 575.07 | 40,200 | +0.65(+0.11%) |
Dec 23, 2020 | 584.14 | 584.58 | 572.36 | 574.42 | 108,701 | -9.06(-1.55%) |
Dec 22, 2020 | 588.78 | 594.85 | 581.17 | 583.48 | 362,578 | -7.38(-1.25%) |
Dec 21, 2020 | 597.89 | 605.06 | 580.32 | 590.86 | 301,033 | -15.01(-2.48%) |
Dec 18, 2020 | 585.95 | 609.59 | 580.62 | 605.87 | 500,700 | +21.63(+3.70%) |
Dec 17, 2020 | 581.30 | 589.02 | 579.62 | 584.24 | 230,205 | +7.52(+1.30%) |
Dec 16, 2020 | 591.41 | 591.59 | 570.79 | 576.72 | 190,065 | -11.19(-1.90%) |
Dec 15, 2020 | 583.08 | 593.04 | 574.44 | 587.91 | 218,638 | +8.26(+1.42%) |
Dec 14, 2020 | 570.03 | 587.91 | 570.00 | 579.65 | 337,544 | +12.39(+2.18%) |
Dec 11, 2020 | 556.81 | 569.08 | 554.15 | 567.26 | 257,200 | +12.48(+2.25%) |
Dec 10, 2020 | 543.86 | 561.79 | 543.85 | 554.78 | 131,452 | +12.91(+2.38%) |
Dec 09, 2020 | 555.98 | 558.47 | 537.12 | 541.87 | 196,503 | -17.40(-3.11%) |
Dec 08, 2020 | 562.27 | 562.63 | 554.82 | 559.27 | 137,287 | -1.28(-0.23%) |
Dec 07, 2020 | 560.93 | 566.27 | 558.50 | 560.55 | 147,461 | +1.15(+0.21%) |
Dec 04, 2020 | 555.94 | 562.66 | 549.27 | 559.40 | 472,900 | +6.13(+1.11%) |
Dec 03, 2020 | 549.60 | 557.34 | 548.42 | 553.27 | 1,080,997 | +3.67(+0.67%) |
Dec 02, 2020 | 557.92 | 557.92 | 543.16 | 549.60 | 248,473 | -7.68(-1.38%) |