Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 746.16 | 746.16 | 720.10 | 730.18 | 76,095 | -18.85(-2.52%) |
Feb 25, 2021 | 767.73 | 775.12 | 745.99 | 749.03 | 88,427 | -21.88(-2.84%) |
Feb 24, 2021 | 777.18 | 786.30 | 768.88 | 770.91 | 72,551 | -4.61(-0.59%) |
Feb 23, 2021 | 786.74 | 787.48 | 770.13 | 775.52 | 67,096 | +1.50(+0.19%) |
Feb 22, 2021 | 754.25 | 775.81 | 746.81 | 774.03 | 48,473 | +18.01(+2.38%) |
Feb 19, 2021 | 722.68 | 757.01 | 722.68 | 756.02 | 41,028 | +36.80(+5.12%) |
Feb 18, 2021 | 726.54 | 727.73 | 715.55 | 719.22 | 46,922 | -14.09(-1.92%) |
Feb 17, 2021 | 738.88 | 739.50 | 724.99 | 733.31 | 35,196 | -4.90(-0.66%) |
Feb 16, 2021 | 733.26 | 741.67 | 729.28 | 738.21 | 43,798 | +12.55(+1.73%) |
Feb 12, 2021 | 712.99 | 727.49 | 712.99 | 725.66 | 28,598 | +10.12(+1.41%) |
Feb 11, 2021 | 717.18 | 723.81 | 704.98 | 715.53 | 73,146 | -1.52(-0.21%) |
Feb 10, 2021 | 702.57 | 725.87 | 698.91 | 717.06 | 77,317 | +21.38(+3.07%) |
Feb 09, 2021 | 679.40 | 698.83 | 672.89 | 695.67 | 31,719 | +15.57(+2.29%) |
Feb 08, 2021 | 663.97 | 685.20 | 663.95 | 680.11 | 63,106 | +23.69(+3.61%) |
Feb 05, 2021 | 659.04 | 665.23 | 651.19 | 656.42 | 32,742 | +2.19(+0.33%) |
Feb 04, 2021 | 634.30 | 660.48 | 634.30 | 654.23 | 41,908 | +21.48(+3.40%) |
Feb 03, 2021 | 629.13 | 634.98 | 626.57 | 632.75 | 24,814 | +2.24(+0.35%) |
Feb 02, 2021 | 612.88 | 631.85 | 610.55 | 630.51 | 47,348 | +27.88(+4.63%) |
Feb 01, 2021 | 595.36 | 604.24 | 588.78 | 602.64 | 34,490 | +12.87(+2.18%) |
Jan 29, 2021 | 603.16 | 603.16 | 585.34 | 589.76 | 57,500 | -12.05(-2.00%) |
Jan 28, 2021 | 588.77 | 603.61 | 583.80 | 601.82 | 39,857 | +21.05(+3.62%) |
Jan 27, 2021 | 582.80 | 600.88 | 565.92 | 580.77 | 116,089 | -25.20(-4.16%) |
Jan 26, 2021 | 618.35 | 618.77 | 604.61 | 605.97 | 44,024 | -15.37(-2.47%) |
Jan 25, 2021 | 625.70 | 629.32 | 608.59 | 621.34 | 35,693 | -4.86(-0.78%) |
Jan 22, 2021 | 620.48 | 626.36 | 614.24 | 626.20 | 23,647 | +1.95(+0.31%) |
Jan 21, 2021 | 645.65 | 645.65 | 623.90 | 624.25 | 24,797 | -16.12(-2.52%) |
Jan 20, 2021 | 634.13 | 648.59 | 632.19 | 640.37 | 50,957 | +8.64(+1.37%) |
Jan 19, 2021 | 626.93 | 635.11 | 621.51 | 631.73 | 41,074 | +5.98(+0.96%) |
Jan 15, 2021 | 621.54 | 633.72 | 614.73 | 625.75 | 34,864 | -0.53(-0.09%) |
Jan 14, 2021 | 633.28 | 635.40 | 624.75 | 626.29 | 28,152 | +0.26(+0.04%) |
Jan 13, 2021 | 624.31 | 628.08 | 613.55 | 626.03 | 41,041 | +0.09(+0.01%) |
Jan 12, 2021 | 630.00 | 638.44 | 623.29 | 625.94 | 35,532 | -2.61(-0.42%) |
Jan 11, 2021 | 608.86 | 630.96 | 603.64 | 628.55 | 24,201 | +15.17(+2.47%) |
Jan 08, 2021 | 630.74 | 630.74 | 605.31 | 613.38 | 42,847 | -15.37(-2.44%) |
Jan 07, 2021 | 626.41 | 639.38 | 626.18 | 628.75 | 51,780 | +5.78(+0.93%) |
Jan 06, 2021 | 591.11 | 637.76 | 586.60 | 622.97 | 83,327 | +44.97(+7.78%) |
Jan 05, 2021 | 561.77 | 583.52 | 561.77 | 578.01 | 43,780 | +15.49(+2.75%) |
Jan 04, 2021 | 570.86 | 576.77 | 552.60 | 562.52 | 39,533 | -5.75(-1.01%) |
Dec 31, 2020 | 568.27 | 568.27 | 568.27 | 37,868 | +4.96(+0.88%) | |
Dec 30, 2020 | 555.76 | 565.94 | 555.76 | 563.31 | 37,868 | +5.70(+1.02%) |
Dec 29, 2020 | 577.72 | 577.72 | 555.44 | 557.61 | 61,771 | -20.46(-3.54%) |
Dec 28, 2020 | 589.11 | 590.95 | 576.49 | 578.08 | 37,693 | -8.86(-1.51%) |
Dec 24, 2020 | 590.74 | 590.74 | 576.95 | 586.93 | 22,333 | -2.60(-0.44%) |
Dec 23, 2020 | 566.52 | 592.08 | 564.44 | 589.53 | 74,764 | +22.80(+4.02%) |
Dec 22, 2020 | 578.06 | 580.07 | 565.39 | 566.74 | 103,911 | -11.04(-1.91%) |
Dec 21, 2020 | 578.27 | 585.43 | 572.07 | 577.78 | 70,146 | -1.37(-0.24%) |
Dec 18, 2020 | 593.89 | 593.90 | 577.15 | 579.14 | 105,704 | -11.81(-2.00%) |
Dec 17, 2020 | 598.99 | 598.99 | 586.71 | 590.96 | 67,984 | -10.00(-1.66%) |
Dec 16, 2020 | 605.41 | 606.17 | 590.28 | 600.95 | 69,275 | -0.69(-0.12%) |
Dec 15, 2020 | 591.11 | 601.65 | 588.81 | 601.65 | 41,389 | +13.31(+2.26%) |
Dec 14, 2020 | 602.83 | 602.88 | 586.32 | 588.34 | 58,312 | -10.34(-1.73%) |
Dec 11, 2020 | 594.99 | 602.03 | 590.38 | 598.68 | 73,770 | +0.47(+0.08%) |
Dec 10, 2020 | 597.73 | 604.86 | 588.00 | 598.21 | 35,449 | -8.13(-1.34%) |
Dec 09, 2020 | 602.99 | 608.97 | 599.60 | 606.34 | 35,938 | +4.16(+0.69%) |
Dec 08, 2020 | 596.91 | 603.15 | 594.59 | 602.18 | 30,366 | +0.01(+0.00%) |
Dec 07, 2020 | 595.97 | 605.80 | 591.84 | 602.17 | 84,087 | +5.39(+0.90%) |
Dec 04, 2020 | 575.33 | 598.16 | 570.49 | 596.78 | 54,814 | +29.83(+5.26%) |
Dec 03, 2020 | 558.13 | 568.72 | 548.81 | 566.95 | 53,280 | +12.77(+2.30%) |
Dec 02, 2020 | 529.79 | 554.67 | 529.79 | 554.18 | 37,317 | +23.68(+4.46%) |