Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 362.29 | 368.91 | 356.28 | 363.02 | 65,900 | +0.12(+0.03%) |
Feb 25, 2021 | 369.99 | 375.75 | 361.70 | 362.90 | 100,046 | -5.53(-1.50%) |
Feb 24, 2021 | 366.39 | 376.32 | 363.72 | 368.43 | 66,195 | +3.95(+1.08%) |
Feb 23, 2021 | 358.60 | 369.57 | 355.01 | 364.48 | 80,506 | +2.92(+0.81%) |
Feb 22, 2021 | 365.38 | 370.25 | 358.00 | 361.56 | 79,492 | -4.51(-1.23%) |
Feb 19, 2021 | 359.50 | 369.33 | 359.50 | 366.07 | 49,800 | +7.92(+2.21%) |
Feb 18, 2021 | 361.15 | 361.94 | 351.88 | 358.15 | 70,613 | -0.36(-0.10%) |
Feb 17, 2021 | 365.38 | 368.90 | 357.94 | 358.51 | 91,698 | -5.44(-1.49%) |
Feb 16, 2021 | 357.54 | 364.98 | 356.44 | 363.95 | 79,256 | +8.44(+2.37%) |
Feb 12, 2021 | 352.60 | 361.64 | 352.00 | 355.51 | 59,400 | +3.51(+1.00%) |
Feb 11, 2021 | 348.62 | 357.27 | 348.62 | 352.00 | 82,248 | +2.50(+0.72%) |
Feb 10, 2021 | 351.62 | 356.99 | 349.26 | 349.50 | 58,079 | -0.97(-0.28%) |
Feb 09, 2021 | 342.33 | 356.02 | 341.62 | 350.47 | 110,996 | +8.70(+2.55%) |
Feb 08, 2021 | 350.07 | 350.15 | 339.76 | 341.77 | 100,709 | -5.23(-1.51%) |
Feb 05, 2021 | 341.62 | 347.36 | 338.88 | 347.00 | 111,200 | +7.79(+2.30%) |
Feb 04, 2021 | 340.18 | 345.52 | 329.81 | 339.21 | 318,469 | -0.13(-0.04%) |
Feb 03, 2021 | 332.60 | 341.33 | 325.09 | 339.34 | 195,799 | +7.80(+2.35%) |
Feb 02, 2021 | 355.39 | 356.16 | 323.30 | 331.54 | 528,100 | -38.95(-10.51%) |
Feb 01, 2021 | 384.10 | 386.98 | 364.81 | 370.49 | 249,831 | -15.28(-3.96%) |
Jan 29, 2021 | 383.81 | 393.09 | 371.58 | 385.77 | 318,100 | +14.28(+3.84%) |
Jan 28, 2021 | 380.05 | 409.99 | 367.77 | 371.49 | 371,100 | -3.25(-0.87%) |
Jan 27, 2021 | 388.39 | 469.98 | 363.21 | 374.74 | 690,853 | -11.58(-3.00%) |
Jan 26, 2021 | 355.98 | 395.39 | 351.87 | 386.32 | 503,102 | +32.39(+9.15%) |
Jan 25, 2021 | 325.01 | 355.23 | 322.34 | 353.93 | 337,278 | +28.74(+8.84%) |
Jan 22, 2021 | 341.01 | 344.25 | 324.61 | 325.19 | 186,100 | -20.68(-5.98%) |
Jan 21, 2021 | 346.78 | 349.99 | 342.01 | 345.87 | 145,963 | +0.01(+0.00%) |
Jan 20, 2021 | 339.10 | 347.99 | 331.33 | 345.86 | 85,055 | +6.86(+2.02%) |
Jan 19, 2021 | 355.88 | 356.47 | 320.19 | 339.00 | 411,187 | -15.97(-4.50%) |
Jan 15, 2021 | 352.44 | 359.11 | 352.44 | 354.97 | 130,800 | -0.36(-0.10%) |
Jan 14, 2021 | 345.84 | 357.27 | 344.63 | 355.33 | 116,810 | +11.50(+3.34%) |
Jan 13, 2021 | 343.47 | 346.19 | 340.41 | 343.83 | 65,973 | +2.47(+0.72%) |
Jan 12, 2021 | 342.54 | 346.56 | 338.17 | 341.36 | 56,240 | +0.29(+0.09%) |
Jan 11, 2021 | 336.90 | 341.41 | 334.25 | 341.07 | 74,631 | +1.07(+0.31%) |
Jan 08, 2021 | 337.42 | 342.16 | 331.40 | 340.00 | 122,100 | +2.98(+0.88%) |
Jan 07, 2021 | 338.28 | 341.39 | 335.35 | 337.02 | 153,693 | +3.37(+1.01%) |
Jan 06, 2021 | 342.35 | 352.74 | 331.62 | 333.65 | 207,529 | -11.39(-3.30%) |
Jan 05, 2021 | 336.87 | 349.32 | 335.00 | 345.04 | 147,355 | +9.04(+2.69%) |
Jan 04, 2021 | 350.44 | 353.20 | 335.00 | 336.00 | 117,313 | -10.14(-2.93%) |
Dec 31, 2020 | 346.14 | 346.14 | 346.14 | 68,971 | +4.83(+1.42%) | |
Dec 30, 2020 | 332.75 | 343.46 | 332.13 | 341.31 | 68,971 | +7.37(+2.21%) |
Dec 29, 2020 | 334.10 | 336.99 | 329.73 | 333.94 | 76,254 | -0.22(-0.07%) |
Dec 28, 2020 | 330.24 | 340.00 | 330.24 | 334.16 | 88,609 | +5.16(+1.57%) |
Dec 24, 2020 | 340.23 | 340.23 | 327.55 | 329.00 | 49,000 | -10.00(-2.95%) |
Dec 23, 2020 | 331.33 | 347.08 | 331.33 | 339.00 | 113,737 | +10.26(+3.12%) |
Dec 22, 2020 | 337.44 | 338.78 | 328.72 | 328.74 | 51,690 | -7.05(-2.10%) |
Dec 21, 2020 | 327.95 | 337.56 | 326.02 | 335.79 | 67,291 | +3.59(+1.08%) |
Dec 18, 2020 | 336.77 | 339.03 | 329.56 | 332.20 | 159,700 | -5.65(-1.67%) |
Dec 17, 2020 | 340.82 | 344.97 | 336.45 | 337.85 | 90,468 | -1.37(-0.40%) |
Dec 16, 2020 | 341.77 | 342.59 | 337.00 | 339.22 | 82,428 | -0.18(-0.05%) |
Dec 15, 2020 | 333.03 | 339.93 | 327.47 | 339.40 | 60,419 | +9.00(+2.72%) |
Dec 14, 2020 | 338.77 | 342.17 | 328.28 | 330.40 | 70,396 | -3.26(-0.98%) |
Dec 11, 2020 | 333.30 | 338.70 | 331.40 | 333.66 | 94,200 | -2.19(-0.65%) |
Dec 10, 2020 | 328.11 | 336.46 | 328.11 | 335.85 | 64,693 | +5.14(+1.55%) |
Dec 09, 2020 | 337.36 | 339.57 | 329.30 | 330.71 | 97,263 | -2.86(-0.86%) |
Dec 08, 2020 | 326.62 | 335.77 | 326.62 | 333.57 | 143,247 | +4.42(+1.34%) |
Dec 07, 2020 | 330.29 | 337.24 | 328.16 | 329.15 | 79,166 | -2.97(-0.89%) |
Dec 04, 2020 | 333.23 | 335.99 | 326.12 | 332.12 | 169,000 | +0.75(+0.23%) |
Dec 03, 2020 | 327.01 | 335.53 | 326.66 | 331.37 | 176,436 | +5.64(+1.73%) |
Dec 02, 2020 | 320.68 | 328.50 | 315.62 | 325.73 | 214,752 | +3.63(+1.13%) |