Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 238.72 | 238.72 | 233.66 | 234.23 | 1,206,772 | -2.98(-1.26%) |
Feb 25, 2021 | 240.17 | 241.30 | 235.68 | 237.21 | 992,698 | -2.93(-1.22%) |
Feb 24, 2021 | 237.42 | 241.21 | 236.79 | 240.15 | 1,320,542 | +2.18(+0.92%) |
Feb 23, 2021 | 234.43 | 239.50 | 233.52 | 237.96 | 1,336,339 | +3.29(+1.40%) |
Feb 22, 2021 | 232.04 | 236.07 | 230.42 | 234.67 | 1,116,117 | +1.02(+0.44%) |
Feb 19, 2021 | 236.92 | 237.79 | 232.68 | 233.65 | 1,563,716 | -2.96(-1.25%) |
Feb 18, 2021 | 236.61 | 238.69 | 234.94 | 236.61 | 2,436,445 | -1.36(-0.57%) |
Feb 17, 2021 | 238.50 | 238.98 | 235.15 | 237.97 | 1,734,221 | -1.25(-0.52%) |
Feb 16, 2021 | 238.80 | 239.64 | 235.25 | 239.22 | 2,399,900 | -0.28(-0.12%) |
Feb 12, 2021 | 235.25 | 240.02 | 234.68 | 239.50 | 1,340,950 | +2.71(+1.15%) |
Feb 11, 2021 | 235.67 | 237.41 | 234.09 | 236.79 | 687,581 | +2.23(+0.95%) |
Feb 10, 2021 | 235.31 | 236.07 | 232.97 | 234.56 | 779,516 | +0.85(+0.36%) |
Feb 09, 2021 | 234.21 | 235.76 | 232.18 | 233.71 | 786,035 | -0.29(-0.12%) |
Feb 08, 2021 | 230.11 | 234.09 | 229.76 | 234.00 | 958,779 | +3.54(+1.54%) |
Feb 05, 2021 | 231.68 | 233.53 | 229.67 | 230.46 | 1,287,072 | +1.64(+0.72%) |
Feb 04, 2021 | 225.79 | 232.74 | 224.43 | 228.81 | 1,254,753 | +3.02(+1.34%) |
Feb 03, 2021 | 225.53 | 227.19 | 222.29 | 225.79 | 1,282,581 | -1.14(-0.50%) |
Feb 02, 2021 | 221.52 | 230.42 | 221.37 | 226.93 | 1,916,912 | +8.29(+3.79%) |
Feb 01, 2021 | 215.73 | 219.49 | 214.93 | 218.64 | 2,173,096 | +5.34(+2.50%) |
Jan 29, 2021 | 221.02 | 221.75 | 213.20 | 213.31 | 2,271,285 | -8.68(-3.91%) |
Jan 28, 2021 | 224.38 | 226.41 | 218.97 | 221.98 | 2,076,694 | -0.72(-0.33%) |
Jan 27, 2021 | 226.81 | 227.25 | 221.58 | 222.71 | 1,542,685 | -7.00(-3.05%) |
Jan 26, 2021 | 231.66 | 233.71 | 229.44 | 229.70 | 1,091,599 | -1.50(-0.65%) |
Jan 25, 2021 | 230.87 | 231.60 | 228.61 | 231.20 | 1,421,180 | -0.37(-0.16%) |
Jan 22, 2021 | 234.14 | 234.54 | 231.56 | 231.56 | 941,421 | -3.54(-1.51%) |
Jan 21, 2021 | 235.86 | 236.79 | 232.10 | 235.11 | 1,026,880 | -1.55(-0.66%) |
Jan 20, 2021 | 233.95 | 238.09 | 232.29 | 236.66 | 993,871 | +3.03(+1.30%) |
Jan 19, 2021 | 234.53 | 235.74 | 232.17 | 233.63 | 865,938 | +0.08(+0.03%) |
Jan 15, 2021 | 233.41 | 235.16 | 230.43 | 233.55 | 1,327,377 | -0.13(-0.06%) |
Jan 14, 2021 | 234.43 | 235.60 | 232.41 | 233.69 | 1,091,839 | -1.03(-0.44%) |
Jan 13, 2021 | 230.86 | 235.74 | 230.27 | 234.72 | 721,110 | +3.85(+1.67%) |
Jan 12, 2021 | 231.97 | 233.39 | 229.02 | 230.87 | 853,847 | -2.55(-1.09%) |
Jan 11, 2021 | 234.16 | 234.85 | 232.40 | 233.42 | 564,516 | -1.75(-0.74%) |
Jan 08, 2021 | 236.06 | 238.81 | 233.22 | 235.16 | 1,428,295 | -0.06(-0.02%) |
Jan 07, 2021 | 234.32 | 235.72 | 231.29 | 235.22 | 954,420 | +1.23(+0.52%) |
Jan 06, 2021 | 230.55 | 234.26 | 228.51 | 234.00 | 2,053,362 | +2.69(+1.16%) |
Jan 05, 2021 | 231.01 | 233.12 | 229.94 | 231.31 | 1,413,170 | +0.62(+0.27%) |
Jan 04, 2021 | 236.79 | 236.97 | 227.99 | 230.69 | 1,155,140 | -5.81(-2.46%) |
Dec 31, 2020 | 236.50 | 236.50 | 236.50 | 886,728 | +2.88(+1.23%) | |
Dec 30, 2020 | 231.94 | 234.35 | 231.94 | 233.62 | 886,728 | +1.78(+0.77%) |
Dec 29, 2020 | 231.88 | 233.38 | 230.89 | 231.84 | 856,232 | +2.22(+0.97%) |
Dec 28, 2020 | 230.06 | 231.46 | 229.03 | 229.62 | 652,720 | +1.42(+0.62%) |
Dec 24, 2020 | 228.31 | 229.34 | 227.49 | 228.20 | 266,358 | +0.70(+0.31%) |
Dec 23, 2020 | 227.93 | 230.06 | 227.47 | 227.49 | 643,691 | +1.00(+0.44%) |
Dec 22, 2020 | 226.01 | 227.74 | 222.78 | 226.49 | 849,033 | +0.41(+0.18%) |
Dec 21, 2020 | 226.63 | 227.72 | 221.98 | 226.08 | 973,087 | -4.95(-2.14%) |
Dec 18, 2020 | 229.25 | 231.50 | 227.31 | 231.03 | 2,601,983 | +1.83(+0.80%) |
Dec 17, 2020 | 227.18 | 229.32 | 226.39 | 229.20 | 806,591 | +2.86(+1.26%) |
Dec 16, 2020 | 224.78 | 227.29 | 223.12 | 226.34 | 824,915 | +1.03(+0.46%) |
Dec 15, 2020 | 225.08 | 226.98 | 221.94 | 225.31 | 1,056,405 | +2.99(+1.35%) |
Dec 14, 2020 | 225.12 | 227.61 | 222.17 | 222.31 | 1,111,142 | -1.20(-0.54%) |
Dec 11, 2020 | 225.25 | 225.99 | 221.65 | 223.52 | 1,098,054 | -2.82(-1.25%) |
Dec 10, 2020 | 226.21 | 228.39 | 224.71 | 226.34 | 909,184 | -0.77(-0.34%) |
Dec 09, 2020 | 227.39 | 228.91 | 226.26 | 227.11 | 1,045,887 | +0.46(+0.20%) |
Dec 08, 2020 | 225.98 | 227.83 | 225.35 | 226.65 | 961,823 | -1.30(-0.57%) |
Dec 07, 2020 | 228.62 | 230.38 | 226.81 | 227.95 | 732,765 | -2.69(-1.16%) |
Dec 04, 2020 | 225.94 | 230.63 | 225.43 | 230.63 | 877,092 | +4.63(+2.05%) |
Dec 03, 2020 | 225.51 | 227.53 | 224.19 | 226.00 | 1,109,001 | +0.50(+0.22%) |
Dec 02, 2020 | 222.30 | 225.55 | 220.97 | 225.50 | 818,204 | +3.14(+1.41%) |