Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 382.01 | 388.03 | 376.67 | 381.70 | 1,804,327 | +2.11(+0.56%) |
Feb 25, 2021 | 398.77 | 400.11 | 378.29 | 379.59 | 2,195,539 | -24.65(-6.10%) |
Feb 24, 2021 | 379.89 | 406.44 | 374.52 | 404.24 | 3,381,052 | +13.78(+3.53%) |
Feb 23, 2021 | 387.82 | 394.09 | 381.80 | 390.46 | 2,536,684 | -2.41(-0.61%) |
Feb 22, 2021 | 399.33 | 399.99 | 392.56 | 392.87 | 1,205,248 | -9.59(-2.38%) |
Feb 19, 2021 | 404.41 | 408.77 | 400.31 | 402.45 | 1,316,372 | -3.95(-0.97%) |
Feb 18, 2021 | 405.42 | 410.92 | 399.60 | 406.40 | 1,061,704 | -0.41(-0.10%) |
Feb 17, 2021 | 410.85 | 411.32 | 403.14 | 406.82 | 1,190,454 | -6.31(-1.53%) |
Feb 16, 2021 | 408.69 | 414.57 | 408.25 | 413.13 | 1,409,120 | +8.09(+2.00%) |
Feb 12, 2021 | 401.13 | 405.50 | 398.31 | 405.04 | 1,090,384 | +5.06(+1.26%) |
Feb 11, 2021 | 391.35 | 400.45 | 388.01 | 399.98 | 1,254,006 | +11.28(+2.90%) |
Feb 10, 2021 | 387.28 | 390.41 | 382.14 | 388.70 | 1,175,704 | +5.62(+1.47%) |
Feb 09, 2021 | 377.50 | 384.36 | 376.32 | 383.08 | 835,800 | +1.77(+0.46%) |
Feb 08, 2021 | 384.97 | 386.60 | 378.51 | 381.31 | 918,505 | +0.35(+0.09%) |
Feb 05, 2021 | 384.05 | 387.89 | 379.33 | 380.96 | 886,474 | -3.28(-0.85%) |
Feb 04, 2021 | 373.68 | 384.45 | 371.78 | 384.24 | 1,555,712 | +12.31(+3.31%) |
Feb 03, 2021 | 374.40 | 375.38 | 368.85 | 371.93 | 825,152 | -3.88(-1.03%) |
Feb 02, 2021 | 368.19 | 377.13 | 367.41 | 375.80 | 1,148,203 | +10.30(+2.82%) |
Feb 01, 2021 | 357.58 | 370.26 | 356.70 | 365.50 | 1,287,989 | +12.08(+3.42%) |
Jan 29, 2021 | 358.51 | 361.89 | 351.91 | 353.42 | 1,557,181 | -8.53(-2.36%) |
Jan 28, 2021 | 358.42 | 368.52 | 357.80 | 361.95 | 1,425,931 | +6.69(+1.88%) |
Jan 27, 2021 | 360.05 | 366.89 | 351.56 | 355.26 | 1,970,746 | -11.44(-3.12%) |
Jan 26, 2021 | 365.94 | 368.00 | 362.27 | 366.69 | 678,174 | +0.36(+0.10%) |
Jan 25, 2021 | 369.86 | 370.65 | 356.43 | 366.33 | 1,623,309 | -0.41(-0.11%) |
Jan 22, 2021 | 376.09 | 376.09 | 366.54 | 366.74 | 1,176,037 | -6.75(-1.81%) |
Jan 21, 2021 | 377.86 | 380.02 | 369.64 | 373.49 | 1,775,095 | -7.54(-1.98%) |
Jan 20, 2021 | 383.20 | 389.51 | 380.57 | 381.04 | 2,097,136 | +4.41(+1.17%) |
Jan 19, 2021 | 366.76 | 378.02 | 366.26 | 376.62 | 1,613,282 | +13.64(+3.76%) |
Jan 15, 2021 | 356.99 | 365.75 | 355.18 | 362.99 | 1,633,124 | +5.38(+1.50%) |
Jan 14, 2021 | 357.39 | 361.63 | 357.08 | 357.60 | 1,171,515 | +0.54(+0.15%) |
Jan 13, 2021 | 357.08 | 359.38 | 352.70 | 357.07 | 1,042,063 | -0.70(-0.19%) |
Jan 12, 2021 | 363.79 | 364.57 | 354.51 | 357.76 | 1,269,656 | -6.52(-1.79%) |
Jan 11, 2021 | 367.99 | 368.61 | 358.45 | 364.29 | 1,548,364 | -2.07(-0.57%) |
Jan 08, 2021 | 361.79 | 366.92 | 360.62 | 366.36 | 1,286,936 | +6.28(+1.74%) |
Jan 07, 2021 | 354.81 | 361.64 | 351.97 | 360.08 | 1,135,312 | +7.45(+2.11%) |
Jan 06, 2021 | 350.84 | 355.57 | 349.39 | 352.63 | 1,574,125 | -7.69(-2.13%) |
Jan 05, 2021 | 361.85 | 365.32 | 358.79 | 360.31 | 1,144,267 | -2.76(-0.76%) |
Jan 04, 2021 | 370.93 | 375.70 | 357.68 | 363.08 | 1,883,461 | -7.96(-2.15%) |
Dec 31, 2020 | 371.04 | 371.04 | 371.04 | 719,889 | +4.20(+1.14%) | |
Dec 30, 2020 | 371.99 | 373.12 | 366.63 | 366.84 | 719,889 | -2.71(-0.73%) |
Dec 29, 2020 | 374.31 | 375.89 | 368.57 | 369.55 | 655,677 | -2.73(-0.73%) |
Dec 28, 2020 | 378.58 | 378.94 | 369.27 | 372.28 | 892,554 | -0.04(-0.01%) |
Dec 24, 2020 | 368.75 | 372.93 | 368.68 | 372.32 | 452,393 | +4.14(+1.13%) |
Dec 23, 2020 | 370.22 | 375.03 | 367.97 | 368.18 | 922,333 | -2.98(-0.80%) |
Dec 22, 2020 | 367.28 | 371.32 | 364.92 | 371.16 | 1,027,341 | +3.95(+1.07%) |
Dec 21, 2020 | 366.03 | 369.06 | 359.87 | 367.21 | 1,021,322 | -4.08(-1.10%) |
Dec 18, 2020 | 368.41 | 371.97 | 366.82 | 371.29 | 2,630,516 | -0.20(-0.06%) |
Dec 17, 2020 | 363.30 | 372.15 | 361.75 | 371.50 | 2,012,577 | +10.80(+3.00%) |
Dec 16, 2020 | 352.93 | 361.77 | 351.68 | 360.69 | 1,615,319 | +8.62(+2.45%) |
Dec 15, 2020 | 357.33 | 359.23 | 351.80 | 352.07 | 1,693,503 | -4.96(-1.39%) |
Dec 14, 2020 | 355.99 | 360.74 | 355.17 | 357.03 | 1,398,418 | +1.16(+0.33%) |
Dec 11, 2020 | 353.72 | 356.19 | 349.70 | 355.87 | 1,222,046 | +1.78(+0.50%) |
Dec 10, 2020 | 352.85 | 355.94 | 349.16 | 354.09 | 1,534,806 | -1.64(-0.46%) |
Dec 09, 2020 | 360.35 | 361.55 | 352.73 | 355.73 | 2,536,599 | -8.21(-2.26%) |
Dec 08, 2020 | 363.76 | 371.67 | 361.93 | 363.95 | 1,745,713 | +0.39(+0.11%) |
Dec 07, 2020 | 359.29 | 365.31 | 358.76 | 363.56 | 1,955,173 | +3.51(+0.97%) |
Dec 04, 2020 | 356.68 | 363.31 | 355.62 | 360.05 | 1,437,749 | +4.79(+1.35%) |
Dec 03, 2020 | 346.95 | 358.18 | 345.27 | 355.26 | 1,884,851 | +8.02(+2.31%) |
Dec 02, 2020 | 347.41 | 347.89 | 341.94 | 347.24 | 778,762 | -1.30(-0.37%) |