Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 554.63 | 555.75 | 543.36 | 549.55 | 976,816 | +7.09(+1.31%) |
Feb 25, 2021 | 564.61 | 568.26 | 542.35 | 542.45 | 1,327,535 | -34.15(-5.92%) |
Feb 24, 2021 | 555.60 | 577.52 | 548.05 | 576.60 | 1,055,682 | +18.35(+3.29%) |
Feb 23, 2021 | 551.82 | 561.26 | 542.80 | 558.25 | 1,036,197 | -2.36(-0.42%) |
Feb 22, 2021 | 569.44 | 571.87 | 558.67 | 560.61 | 775,153 | -15.41(-2.67%) |
Feb 19, 2021 | 573.53 | 582.17 | 571.16 | 576.01 | 847,723 | +11.55(+2.05%) |
Feb 18, 2021 | 566.28 | 571.23 | 558.23 | 564.46 | 739,586 | -4.94(-0.87%) |
Feb 17, 2021 | 579.84 | 579.97 | 563.47 | 569.40 | 851,400 | -15.08(-2.58%) |
Feb 16, 2021 | 586.63 | 589.88 | 580.63 | 584.48 | 641,455 | +4.99(+0.86%) |
Feb 12, 2021 | 573.66 | 582.86 | 570.92 | 579.49 | 755,882 | +6.28(+1.10%) |
Feb 11, 2021 | 556.86 | 573.48 | 556.08 | 573.21 | 1,006,562 | +23.86(+4.34%) |
Feb 10, 2021 | 553.75 | 555.33 | 542.39 | 549.35 | 473,222 | +1.35(+0.25%) |
Feb 09, 2021 | 549.01 | 554.24 | 548.00 | 548.01 | 498,735 | +1.45(+0.27%) |
Feb 08, 2021 | 540.71 | 549.39 | 540.71 | 546.55 | 739,768 | +10.84(+2.02%) |
Feb 05, 2021 | 537.79 | 538.94 | 533.98 | 535.71 | 476,334 | -2.55(-0.47%) |
Feb 04, 2021 | 530.04 | 538.78 | 527.44 | 538.26 | 572,237 | +12.14(+2.31%) |
Feb 03, 2021 | 534.24 | 534.65 | 525.18 | 526.12 | 655,000 | -10.26(-1.91%) |
Feb 02, 2021 | 536.65 | 539.57 | 532.45 | 536.38 | 744,596 | -0.86(-0.16%) |
Feb 01, 2021 | 530.47 | 538.29 | 527.69 | 537.24 | 876,753 | +19.61(+3.79%) |
Jan 29, 2021 | 524.23 | 526.69 | 511.96 | 517.64 | 894,985 | -12.66(-2.39%) |
Jan 28, 2021 | 525.34 | 536.71 | 520.76 | 530.29 | 999,632 | +21.89(+4.31%) |
Jan 27, 2021 | 518.42 | 522.83 | 506.34 | 508.40 | 1,554,137 | -23.62(-4.44%) |
Jan 26, 2021 | 545.76 | 546.21 | 531.48 | 532.02 | 915,688 | -18.03(-3.28%) |
Jan 25, 2021 | 544.76 | 550.64 | 536.98 | 550.05 | 997,458 | -1.78(-0.32%) |
Jan 22, 2021 | 546.06 | 553.06 | 545.38 | 551.84 | 930,380 | -1.25(-0.23%) |
Jan 21, 2021 | 550.43 | 556.05 | 548.11 | 553.09 | 1,313,117 | +20.70(+3.89%) |
Jan 20, 2021 | 538.38 | 540.89 | 526.36 | 532.39 | 1,157,585 | -0.12(-0.02%) |
Jan 19, 2021 | 516.51 | 533.45 | 514.20 | 532.50 | 1,551,370 | +21.32(+4.17%) |
Jan 15, 2021 | 515.84 | 520.24 | 509.11 | 511.18 | 896,945 | -16.62(-3.15%) |
Jan 14, 2021 | 513.76 | 529.50 | 513.50 | 527.80 | 1,496,593 | +29.64(+5.95%) |
Jan 13, 2021 | 495.40 | 499.65 | 493.62 | 498.16 | 530,090 | +0.13(+0.03%) |
Jan 12, 2021 | 491.41 | 498.87 | 487.93 | 498.03 | 672,557 | +5.79(+1.18%) |
Jan 11, 2021 | 485.02 | 493.16 | 483.98 | 492.24 | 726,287 | -0.77(-0.16%) |
Jan 08, 2021 | 496.73 | 498.37 | 486.19 | 493.00 | 757,946 | +7.08(+1.46%) |
Jan 07, 2021 | 480.63 | 487.65 | 480.19 | 485.92 | 966,017 | +10.86(+2.29%) |
Jan 06, 2021 | 476.63 | 484.38 | 474.59 | 475.06 | 1,009,164 | -14.67(-3.00%) |
Jan 05, 2021 | 478.87 | 489.73 | 478.61 | 489.73 | 1,062,021 | +5.19(+1.07%) |
Jan 04, 2021 | 484.52 | 489.14 | 475.53 | 484.53 | 1,576,400 | +11.90(+2.52%) |
Dec 31, 2020 | 472.63 | 472.63 | 472.63 | 394,094 | -2.12(-0.45%) | |
Dec 30, 2020 | 473.03 | 477.42 | 472.90 | 474.75 | 394,094 | +5.72(+1.22%) |
Dec 29, 2020 | 474.31 | 474.31 | 467.58 | 469.04 | 389,192 | +3.65(+0.79%) |
Dec 28, 2020 | 472.07 | 473.60 | 463.63 | 465.38 | 463,643 | -2.76(-0.59%) |
Dec 24, 2020 | 464.13 | 469.61 | 462.32 | 468.15 | 280,579 | +8.21(+1.78%) |
Dec 23, 2020 | 464.12 | 465.53 | 459.53 | 459.94 | 401,627 | -1.51(-0.33%) |
Dec 22, 2020 | 458.83 | 463.81 | 458.32 | 461.45 | 445,083 | +3.80(+0.83%) |
Dec 21, 2020 | 446.02 | 457.67 | 445.27 | 457.65 | 642,664 | -4.83(-1.04%) |
Dec 18, 2020 | 463.69 | 464.62 | 459.65 | 462.48 | 754,024 | -0.06(-0.01%) |
Dec 17, 2020 | 463.92 | 466.43 | 461.29 | 462.54 | 492,509 | +5.59(+1.22%) |
Dec 16, 2020 | 453.51 | 457.63 | 450.63 | 456.94 | 541,658 | +2.16(+0.48%) |
Dec 15, 2020 | 450.14 | 455.09 | 447.60 | 454.78 | 660,455 | +15.81(+3.60%) |
Dec 14, 2020 | 438.35 | 442.69 | 438.18 | 438.98 | 563,513 | +0.35(+0.08%) |
Dec 11, 2020 | 439.77 | 443.01 | 437.86 | 438.63 | 528,343 | -5.01(-1.13%) |
Dec 10, 2020 | 437.19 | 444.69 | 435.23 | 443.64 | 556,540 | +4.76(+1.08%) |
Dec 09, 2020 | 449.45 | 451.55 | 436.58 | 438.88 | 896,606 | -15.19(-3.35%) |
Dec 08, 2020 | 451.51 | 456.29 | 450.56 | 454.07 | 762,363 | -1.12(-0.25%) |
Dec 07, 2020 | 450.19 | 456.44 | 449.74 | 455.20 | 651,709 | +5.17(+1.15%) |
Dec 04, 2020 | 439.96 | 450.13 | 439.44 | 450.02 | 681,893 | +11.13(+2.54%) |
Dec 03, 2020 | 442.87 | 445.01 | 438.32 | 438.89 | 699,589 | +1.84(+0.42%) |
Dec 02, 2020 | 433.33 | 438.12 | 430.52 | 437.05 | 1,084,196 | +1.71(+0.39%) |