Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 354.22 | 358.34 | 349.52 | 353.82 | 45,172 | +2.97(+0.85%) |
Feb 25, 2021 | 361.58 | 363.79 | 349.64 | 350.85 | 27,844 | -13.22(-3.63%) |
Feb 24, 2021 | 357.46 | 364.44 | 354.73 | 364.07 | 18,577 | +3.99(+1.11%) |
Feb 23, 2021 | 353.94 | 361.81 | 348.11 | 360.08 | 50,120 | -1.16(-0.32%) |
Feb 22, 2021 | 364.85 | 365.48 | 361.02 | 361.23 | 30,354 | -7.99(-2.16%) |
Feb 19, 2021 | 371.75 | 372.25 | 368.77 | 369.22 | 19,952 | -0.87(-0.23%) |
Feb 18, 2021 | 367.39 | 370.97 | 366.05 | 370.09 | 26,022 | -1.58(-0.42%) |
Feb 17, 2021 | 370.79 | 371.82 | 367.64 | 371.67 | 26,769 | -2.77(-0.74%) |
Feb 16, 2021 | 376.20 | 377.46 | 373.23 | 374.44 | 39,957 | -0.15(-0.04%) |
Feb 12, 2021 | 371.46 | 374.59 | 371.46 | 374.59 | 21,776 | +2.25(+0.60%) |
Feb 11, 2021 | 371.38 | 372.87 | 370.11 | 372.34 | 23,287 | +3.15(+0.85%) |
Feb 10, 2021 | 371.28 | 371.28 | 365.88 | 369.19 | 33,827 | +0.22(+0.06%) |
Feb 09, 2021 | 367.38 | 370.42 | 367.38 | 368.97 | 26,186 | +0.71(+0.19%) |
Feb 08, 2021 | 367.18 | 368.44 | 365.82 | 368.26 | 43,599 | +2.85(+0.78%) |
Feb 05, 2021 | 365.23 | 365.94 | 363.69 | 365.41 | 41,526 | +2.22(+0.61%) |
Feb 04, 2021 | 360.57 | 363.19 | 359.44 | 363.19 | 27,754 | +4.55(+1.27%) |
Feb 03, 2021 | 361.99 | 361.99 | 358.63 | 358.64 | 63,429 | +0.22(+0.06%) |
Feb 02, 2021 | 355.99 | 359.32 | 355.99 | 358.42 | 43,691 | +6.33(+1.80%) |
Feb 01, 2021 | 346.23 | 352.85 | 345.06 | 352.09 | 36,504 | +8.75(+2.55%) |
Jan 29, 2021 | 348.21 | 348.26 | 340.27 | 343.34 | 47,299 | -6.24(-1.78%) |
Jan 28, 2021 | 348.48 | 354.17 | 348.48 | 349.58 | 109,760 | +3.80(+1.10%) |
Jan 27, 2021 | 353.05 | 353.05 | 343.31 | 345.78 | 34,465 | -10.00(-2.81%) |
Jan 26, 2021 | 357.48 | 357.71 | 355.44 | 355.78 | 18,818 | -0.32(-0.09%) |
Jan 25, 2021 | 359.34 | 359.72 | 349.10 | 356.10 | 47,061 | +0.74(+0.21%) |
Jan 22, 2021 | 355.67 | 356.96 | 355.08 | 355.36 | 21,573 | -1.50(-0.42%) |
Jan 21, 2021 | 356.42 | 357.64 | 354.61 | 356.86 | 37,808 | +2.94(+0.83%) |
Jan 20, 2021 | 350.38 | 355.13 | 350.10 | 353.92 | 32,189 | +8.40(+2.43%) |
Jan 19, 2021 | 342.67 | 346.29 | 341.86 | 345.51 | 31,068 | +5.23(+1.54%) |
Jan 15, 2021 | 343.11 | 343.80 | 340.05 | 340.28 | 29,169 | -2.75(-0.80%) |
Jan 14, 2021 | 346.28 | 347.37 | 342.80 | 343.04 | 22,878 | -2.34(-0.68%) |
Jan 13, 2021 | 344.22 | 346.58 | 343.54 | 345.38 | 27,056 | +1.64(+0.48%) |
Jan 12, 2021 | 344.58 | 345.61 | 340.80 | 343.74 | 35,442 | -0.93(-0.27%) |
Jan 11, 2021 | 344.55 | 347.62 | 343.22 | 344.67 | 42,563 | -3.82(-1.10%) |
Jan 08, 2021 | 347.88 | 348.82 | 344.65 | 348.49 | 20,054 | +2.74(+0.79%) |
Jan 07, 2021 | 340.16 | 346.27 | 340.16 | 345.75 | 20,145 | +8.52(+2.53%) |
Jan 06, 2021 | 337.15 | 342.14 | 336.51 | 337.23 | 26,286 | -5.04(-1.47%) |
Jan 05, 2021 | 338.40 | 342.63 | 338.40 | 342.27 | 23,829 | +2.32(+0.68%) |
Jan 04, 2021 | 346.69 | 346.69 | 335.97 | 339.94 | 38,307 | -5.45(-1.58%) |
Dec 31, 2020 | 345.40 | 345.40 | 345.40 | 36,477 | +0.89(+0.26%) | |
Dec 30, 2020 | 346.18 | 346.18 | 344.46 | 344.51 | 36,477 | -0.25(-0.07%) |
Dec 29, 2020 | 347.87 | 347.87 | 344.03 | 344.75 | 22,284 | -0.96(-0.28%) |
Dec 28, 2020 | 345.87 | 346.73 | 343.12 | 345.71 | 57,279 | +2.67(+0.78%) |
Dec 24, 2020 | 342.89 | 343.93 | 342.20 | 343.04 | 50,135 | +1.21(+0.35%) |
Dec 23, 2020 | 345.27 | 345.27 | 341.83 | 341.83 | 25,602 | -2.65(-0.77%) |
Dec 22, 2020 | 343.59 | 345.13 | 341.95 | 344.48 | 49,387 | +1.90(+0.56%) |
Dec 21, 2020 | 339.53 | 342.79 | 337.14 | 342.57 | 28,356 | -0.70(-0.20%) |
Dec 18, 2020 | 344.62 | 344.62 | 341.09 | 343.27 | 23,497 | -0.12(-0.03%) |
Dec 17, 2020 | 343.37 | 344.50 | 342.42 | 343.39 | 40,969 | +2.27(+0.67%) |
Dec 16, 2020 | 339.06 | 341.63 | 338.14 | 341.12 | 15,603 | +3.06(+0.90%) |
Dec 15, 2020 | 337.06 | 338.06 | 334.95 | 338.06 | 27,582 | +3.51(+1.05%) |
Dec 14, 2020 | 334.15 | 337.42 | 334.15 | 334.55 | 18,466 | +1.75(+0.53%) |
Dec 11, 2020 | 331.63 | 332.88 | 329.74 | 332.80 | 14,795 | -0.73(-0.22%) |
Dec 10, 2020 | 330.34 | 334.25 | 328.96 | 333.52 | 16,750 | +1.28(+0.39%) |
Dec 09, 2020 | 338.67 | 339.64 | 330.84 | 332.24 | 41,106 | -6.89(-2.03%) |
Dec 08, 2020 | 338.10 | 339.52 | 336.36 | 339.13 | 31,131 | +0.90(+0.27%) |
Dec 07, 2020 | 336.96 | 338.67 | 336.96 | 338.23 | 54,297 | +1.24(+0.37%) |
Dec 04, 2020 | 334.89 | 337.18 | 334.25 | 336.99 | 18,848 | +2.98(+0.89%) |
Dec 03, 2020 | 334.56 | 336.75 | 333.47 | 334.01 | 21,760 | -0.55(-0.17%) |
Dec 02, 2020 | 332.92 | 334.94 | 330.88 | 334.56 | 20,016 | +0.18(+0.05%) |