Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 312.35 | 316.58 | 306.40 | 311.68 | 1,460,800 | +1.56(+0.50%) |
Feb 25, 2021 | 316.20 | 326.19 | 308.58 | 310.12 | 1,276,032 | -7.58(-2.39%) |
Feb 24, 2021 | 318.79 | 321.18 | 312.51 | 317.70 | 1,126,153 | -5.15(-1.60%) |
Feb 23, 2021 | 316.02 | 325.51 | 304.87 | 322.85 | 1,947,709 | +1.36(+0.42%) |
Feb 22, 2021 | 328.81 | 328.81 | 319.31 | 321.49 | 1,322,430 | -10.74(-3.23%) |
Feb 19, 2021 | 337.00 | 338.19 | 331.12 | 332.23 | 1,171,800 | -4.60(-1.37%) |
Feb 18, 2021 | 334.85 | 338.42 | 325.75 | 336.83 | 1,242,788 | -0.69(-0.20%) |
Feb 17, 2021 | 336.99 | 338.59 | 331.19 | 337.52 | 869,196 | -2.33(-0.69%) |
Feb 16, 2021 | 343.15 | 345.00 | 339.23 | 339.85 | 861,283 | -3.01(-0.88%) |
Feb 12, 2021 | 345.01 | 345.67 | 339.25 | 342.86 | 829,700 | -3.03(-0.88%) |
Feb 11, 2021 | 344.72 | 347.00 | 340.86 | 345.89 | 949,795 | +4.50(+1.32%) |
Feb 10, 2021 | 341.20 | 344.91 | 338.01 | 341.39 | 919,114 | +0.70(+0.21%) |
Feb 09, 2021 | 336.65 | 342.33 | 334.15 | 340.69 | 947,530 | +0.98(+0.29%) |
Feb 08, 2021 | 335.95 | 342.43 | 334.12 | 339.71 | 1,038,793 | +5.63(+1.69%) |
Feb 05, 2021 | 340.20 | 340.20 | 332.91 | 334.08 | 1,226,600 | -4.51(-1.33%) |
Feb 04, 2021 | 335.34 | 340.00 | 334.35 | 338.59 | 1,142,423 | +6.20(+1.87%) |
Feb 03, 2021 | 344.99 | 345.00 | 331.52 | 332.39 | 1,367,059 | -11.53(-3.35%) |
Feb 02, 2021 | 335.82 | 344.33 | 334.67 | 343.92 | 1,153,331 | +10.45(+3.13%) |
Feb 01, 2021 | 329.38 | 334.22 | 324.40 | 333.47 | 1,410,316 | +4.79(+1.46%) |
Jan 29, 2021 | 328.48 | 330.81 | 322.01 | 328.68 | 1,258,300 | -1.56(-0.47%) |
Jan 28, 2021 | 330.80 | 336.50 | 328.70 | 330.24 | 1,672,479 | +0.73(+0.22%) |
Jan 27, 2021 | 324.83 | 331.49 | 312.90 | 329.51 | 2,102,603 | -1.05(-0.32%) |
Jan 26, 2021 | 340.50 | 340.50 | 328.65 | 330.56 | 1,961,098 | -9.43(-2.77%) |
Jan 25, 2021 | 347.14 | 350.00 | 335.00 | 339.99 | 1,783,891 | -6.38(-1.84%) |
Jan 22, 2021 | 349.15 | 350.17 | 344.42 | 346.37 | 651,800 | -2.85(-0.82%) |
Jan 21, 2021 | 356.76 | 358.05 | 348.80 | 349.22 | 840,823 | -5.90(-1.66%) |
Jan 20, 2021 | 344.91 | 357.13 | 343.81 | 355.12 | 1,309,723 | +12.87(+3.76%) |
Jan 19, 2021 | 346.49 | 348.55 | 340.15 | 342.25 | 1,199,719 | -2.25(-0.65%) |
Jan 15, 2021 | 347.00 | 347.20 | 337.43 | 344.50 | 1,401,200 | -3.23(-0.93%) |
Jan 14, 2021 | 352.30 | 357.59 | 347.51 | 347.73 | 1,046,441 | -4.41(-1.25%) |
Jan 13, 2021 | 357.75 | 359.01 | 350.50 | 352.14 | 1,107,495 | -4.79(-1.34%) |
Jan 12, 2021 | 361.60 | 362.25 | 351.14 | 356.93 | 1,627,417 | -4.73(-1.31%) |
Jan 11, 2021 | 354.13 | 373.08 | 352.34 | 361.66 | 1,753,961 | -3.80(-1.04%) |
Jan 08, 2021 | 367.36 | 370.54 | 362.59 | 365.46 | 994,900 | -1.83(-0.50%) |
Jan 07, 2021 | 366.87 | 374.20 | 364.60 | 367.29 | 1,102,014 | +4.04(+1.11%) |
Jan 06, 2021 | 362.11 | 367.60 | 357.48 | 363.25 | 1,170,375 | -3.25(-0.89%) |
Jan 05, 2021 | 357.89 | 369.44 | 357.38 | 366.50 | 2,121,697 | +10.10(+2.83%) |
Jan 04, 2021 | 351.67 | 356.83 | 346.41 | 356.40 | 2,014,813 | +8.37(+2.40%) |
Dec 31, 2020 | 348.03 | 348.03 | 348.03 | 1,196,591 | -2.75(-0.78%) | |
Dec 30, 2020 | 355.00 | 356.00 | 349.80 | 350.78 | 1,196,591 | -2.44(-0.69%) |
Dec 29, 2020 | 353.76 | 354.22 | 343.67 | 353.22 | 1,226,175 | +1.86(+0.53%) |
Dec 28, 2020 | 355.18 | 355.18 | 345.50 | 351.36 | 1,351,711 | -0.06(-0.02%) |
Dec 24, 2020 | 355.00 | 356.38 | 350.45 | 351.42 | 757,700 | -3.71(-1.04%) |
Dec 23, 2020 | 363.00 | 363.99 | 354.91 | 355.13 | 1,347,054 | -4.94(-1.37%) |
Dec 22, 2020 | 373.75 | 375.00 | 357.52 | 360.07 | 2,333,982 | -13.33(-3.57%) |
Dec 21, 2020 | 373.36 | 377.77 | 369.46 | 373.40 | 1,713,827 | -4.65(-1.23%) |
Dec 18, 2020 | 387.06 | 387.22 | 373.18 | 378.05 | 2,698,300 | -8.02(-2.08%) |
Dec 17, 2020 | 367.00 | 387.37 | 363.99 | 386.07 | 3,868,154 | +22.97(+6.33%) |
Dec 16, 2020 | 357.21 | 363.50 | 351.57 | 363.10 | 2,085,653 | +7.03(+1.97%) |
Dec 15, 2020 | 355.94 | 360.81 | 353.61 | 356.07 | 2,080,482 | +3.70(+1.05%) |
Dec 14, 2020 | 344.00 | 354.83 | 337.07 | 352.37 | 2,711,064 | +8.05(+2.34%) |
Dec 11, 2020 | 366.33 | 366.56 | 343.28 | 344.32 | 6,440,500 | -24.75(-6.71%) |
Dec 10, 2020 | 367.02 | 370.68 | 359.78 | 369.07 | 2,671,082 | +5.51(+1.52%) |
Dec 09, 2020 | 374.51 | 378.50 | 361.84 | 363.56 | 1,714,890 | -7.51(-2.02%) |
Dec 08, 2020 | 372.03 | 375.67 | 367.00 | 371.07 | 1,568,566 | -0.41(-0.11%) |
Dec 07, 2020 | 376.30 | 376.55 | 366.66 | 371.48 | 2,040,671 | -5.58(-1.48%) |
Dec 04, 2020 | 378.87 | 380.25 | 374.36 | 377.06 | 1,267,700 | +1.64(+0.44%) |
Dec 03, 2020 | 374.21 | 383.54 | 373.38 | 375.42 | 1,523,970 | +2.82(+0.76%) |
Dec 02, 2020 | 375.69 | 381.37 | 371.58 | 372.60 | 1,089,369 | -4.92(-1.30%) |