Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 374.80 | 381.07 | 370.30 | 370.93 | 1,315,099 | -0.92(-0.25%) |
Feb 25, 2021 | 371.27 | 376.72 | 369.16 | 371.85 | 834,684 | -0.79(-0.21%) |
Feb 24, 2021 | 368.25 | 376.48 | 367.60 | 372.64 | 1,042,084 | +3.04(+0.82%) |
Feb 23, 2021 | 371.79 | 373.64 | 365.85 | 369.60 | 1,005,460 | -1.56(-0.42%) |
Feb 22, 2021 | 364.92 | 372.99 | 362.93 | 371.17 | 1,052,527 | +2.91(+0.79%) |
Feb 19, 2021 | 369.05 | 371.27 | 366.22 | 368.25 | 1,029,644 | -1.39(-0.38%) |
Feb 18, 2021 | 370.26 | 371.51 | 366.76 | 369.64 | 931,780 | +0.79(+0.21%) |
Feb 17, 2021 | 365.64 | 374.44 | 364.36 | 368.85 | 1,031,272 | +2.32(+0.63%) |
Feb 16, 2021 | 372.75 | 373.47 | 361.72 | 366.54 | 2,504,146 | -5.36(-1.44%) |
Feb 12, 2021 | 371.41 | 372.67 | 368.62 | 371.90 | 1,038,958 | -0.54(-0.14%) |
Feb 11, 2021 | 370.77 | 375.10 | 366.40 | 372.44 | 1,631,966 | +3.12(+0.84%) |
Feb 10, 2021 | 376.05 | 376.71 | 368.11 | 369.32 | 1,639,971 | -4.48(-1.20%) |
Feb 09, 2021 | 370.08 | 376.03 | 368.34 | 373.80 | 1,660,399 | +4.15(+1.12%) |
Feb 08, 2021 | 373.12 | 373.23 | 366.04 | 369.65 | 1,432,705 | -0.94(-0.25%) |
Feb 05, 2021 | 377.39 | 379.31 | 365.70 | 370.59 | 1,711,400 | -5.66(-1.50%) |
Feb 04, 2021 | 368.06 | 376.54 | 365.34 | 376.25 | 1,233,082 | +5.04(+1.36%) |
Feb 03, 2021 | 366.32 | 379.63 | 364.99 | 371.20 | 1,332,426 | +2.87(+0.78%) |
Feb 02, 2021 | 374.51 | 382.31 | 368.33 | 368.33 | 1,398,805 | -2.84(-0.77%) |
Feb 01, 2021 | 377.22 | 380.35 | 369.97 | 371.18 | 969,333 | -3.14(-0.84%) |
Jan 29, 2021 | 379.37 | 381.23 | 366.55 | 374.31 | 1,233,935 | -6.53(-1.71%) |
Jan 28, 2021 | 372.98 | 386.69 | 371.27 | 380.84 | 927,391 | +11.59(+3.14%) |
Jan 27, 2021 | 380.14 | 382.51 | 365.90 | 369.25 | 2,401,903 | -17.51(-4.53%) |
Jan 26, 2021 | 396.02 | 397.72 | 386.60 | 386.76 | 1,063,582 | -7.96(-2.02%) |
Jan 25, 2021 | 394.88 | 401.85 | 392.17 | 394.72 | 915,579 | -1.15(-0.29%) |
Jan 22, 2021 | 404.13 | 404.54 | 395.87 | 395.88 | 885,228 | -9.20(-2.27%) |
Jan 21, 2021 | 401.06 | 409.22 | 401.06 | 405.08 | 904,677 | +3.19(+0.79%) |
Jan 20, 2021 | 398.63 | 402.68 | 392.85 | 401.89 | 989,446 | +3.94(+0.99%) |
Jan 19, 2021 | 401.08 | 406.32 | 395.56 | 397.96 | 925,056 | +0.49(+0.12%) |
Jan 15, 2021 | 393.70 | 398.19 | 390.31 | 397.47 | 1,555,111 | +1.77(+0.45%) |
Jan 14, 2021 | 407.32 | 411.01 | 395.33 | 395.70 | 1,044,903 | -10.77(-2.65%) |
Jan 13, 2021 | 410.47 | 414.02 | 404.54 | 406.47 | 923,751 | -6.30(-1.53%) |
Jan 12, 2021 | 422.43 | 427.50 | 412.14 | 412.77 | 1,070,221 | -10.82(-2.55%) |
Jan 11, 2021 | 424.60 | 428.23 | 418.65 | 423.58 | 930,019 | -3.16(-0.74%) |
Jan 08, 2021 | 436.26 | 437.71 | 422.30 | 426.74 | 985,326 | -10.67(-2.44%) |
Jan 07, 2021 | 426.98 | 438.96 | 425.50 | 437.41 | 1,454,817 | +9.63(+2.25%) |
Jan 06, 2021 | 396.29 | 428.01 | 396.19 | 427.78 | 1,530,369 | +24.08(+5.97%) |
Jan 05, 2021 | 399.53 | 407.43 | 399.53 | 403.69 | 980,880 | +0.97(+0.24%) |
Jan 04, 2021 | 408.23 | 408.39 | 391.29 | 402.73 | 1,298,043 | +1.88(+0.47%) |
Dec 31, 2020 | 400.85 | 400.85 | 400.85 | 544,323 | +4.06(+1.02%) | |
Dec 30, 2020 | 396.52 | 401.46 | 395.48 | 396.78 | 544,323 | -1.29(-0.32%) |
Dec 29, 2020 | 402.28 | 403.90 | 396.44 | 398.07 | 605,917 | -2.09(-0.52%) |
Dec 28, 2020 | 397.81 | 401.92 | 393.65 | 400.16 | 1,018,053 | +5.23(+1.32%) |
Dec 24, 2020 | 394.01 | 397.28 | 393.14 | 394.93 | 277,794 | -0.25(-0.06%) |
Dec 23, 2020 | 381.98 | 398.07 | 381.44 | 395.18 | 1,679,539 | +16.24(+4.29%) |
Dec 22, 2020 | 378.82 | 380.58 | 375.07 | 378.94 | 695,288 | -0.56(-0.15%) |
Dec 21, 2020 | 377.12 | 380.61 | 371.92 | 379.50 | 872,383 | -2.55(-0.67%) |
Dec 18, 2020 | 386.48 | 387.41 | 377.79 | 382.04 | 1,349,406 | -4.60(-1.19%) |
Dec 17, 2020 | 384.01 | 388.90 | 383.87 | 386.64 | 788,787 | +3.49(+0.91%) |
Dec 16, 2020 | 382.41 | 386.40 | 376.78 | 383.15 | 781,687 | +0.42(+0.11%) |
Dec 15, 2020 | 381.44 | 385.54 | 376.32 | 382.73 | 995,305 | +4.00(+1.06%) |
Dec 14, 2020 | 383.74 | 385.86 | 377.02 | 378.73 | 1,227,359 | -2.83(-0.74%) |
Dec 11, 2020 | 388.00 | 388.20 | 378.99 | 381.56 | 815,753 | -6.19(-1.60%) |
Dec 10, 2020 | 398.52 | 398.74 | 387.51 | 387.76 | 854,542 | -10.40(-2.61%) |
Dec 09, 2020 | 399.97 | 401.92 | 394.58 | 398.16 | 1,098,894 | -1.11(-0.28%) |
Dec 08, 2020 | 392.95 | 400.23 | 391.79 | 399.27 | 749,459 | +5.41(+1.37%) |
Dec 07, 2020 | 399.76 | 402.70 | 388.92 | 393.86 | 627,929 | -8.82(-2.19%) |
Dec 04, 2020 | 393.93 | 402.94 | 393.14 | 402.68 | 535,805 | +8.73(+2.22%) |
Dec 03, 2020 | 396.09 | 401.57 | 391.82 | 393.95 | 718,660 | -1.87(-0.47%) |
Dec 02, 2020 | 397.08 | 398.63 | 393.55 | 395.82 | 813,170 | +0.03(+0.01%) |