Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 292.95 | 295.91 | 279.67 | 291.81 | 1,027,121 | +2.23(+0.77%) |
Feb 25, 2021 | 305.90 | 306.37 | 286.54 | 289.59 | 1,322,949 | -17.09(-5.57%) |
Feb 24, 2021 | 304.20 | 315.92 | 302.02 | 306.67 | 1,277,729 | +6.05(+2.01%) |
Feb 23, 2021 | 288.95 | 303.08 | 281.06 | 300.63 | 1,317,552 | +7.72(+2.64%) |
Feb 22, 2021 | 282.61 | 297.04 | 281.93 | 292.90 | 984,115 | +8.32(+2.92%) |
Feb 19, 2021 | 272.88 | 285.88 | 272.87 | 284.58 | 705,095 | +14.94(+5.54%) |
Feb 18, 2021 | 268.61 | 270.44 | 262.42 | 269.65 | 773,417 | -2.96(-1.09%) |
Feb 17, 2021 | 280.66 | 281.94 | 269.15 | 272.61 | 756,458 | -10.08(-3.57%) |
Feb 16, 2021 | 285.55 | 287.98 | 282.69 | 282.69 | 1,126,822 | +1.83(+0.65%) |
Feb 12, 2021 | 274.56 | 281.86 | 273.90 | 280.86 | 504,032 | +6.28(+2.29%) |
Feb 11, 2021 | 272.65 | 277.67 | 269.44 | 274.58 | 657,363 | +2.93(+1.08%) |
Feb 10, 2021 | 274.49 | 279.70 | 270.37 | 271.65 | 858,877 | -0.44(-0.16%) |
Feb 09, 2021 | 264.99 | 273.64 | 262.27 | 272.09 | 724,600 | +4.95(+1.85%) |
Feb 08, 2021 | 262.46 | 268.99 | 261.74 | 267.14 | 755,646 | +6.38(+2.45%) |
Feb 05, 2021 | 256.12 | 261.68 | 256.12 | 260.76 | 629,072 | +5.79(+2.27%) |
Feb 04, 2021 | 248.06 | 255.58 | 246.55 | 254.97 | 725,658 | +8.86(+3.60%) |
Feb 03, 2021 | 247.62 | 250.61 | 243.43 | 246.11 | 524,304 | +0.13(+0.05%) |
Feb 02, 2021 | 252.90 | 257.04 | 245.08 | 245.98 | 764,234 | -2.56(-1.03%) |
Feb 01, 2021 | 243.28 | 249.45 | 240.41 | 248.54 | 723,909 | +10.08(+4.23%) |
Jan 29, 2021 | 246.41 | 247.17 | 234.09 | 238.46 | 1,138,302 | -10.35(-4.16%) |
Jan 28, 2021 | 239.22 | 252.75 | 238.45 | 248.81 | 1,194,975 | +16.97(+7.32%) |
Jan 27, 2021 | 231.33 | 237.29 | 223.95 | 231.85 | 1,288,540 | -11.72(-4.81%) |
Jan 26, 2021 | 252.57 | 252.77 | 242.78 | 243.56 | 504,212 | -5.21(-2.09%) |
Jan 25, 2021 | 251.71 | 257.09 | 247.22 | 248.78 | 683,260 | -4.97(-1.96%) |
Jan 22, 2021 | 250.59 | 254.89 | 249.74 | 253.75 | 490,988 | -0.62(-0.24%) |
Jan 21, 2021 | 255.14 | 256.89 | 253.17 | 254.37 | 434,549 | -0.96(-0.38%) |
Jan 20, 2021 | 258.86 | 259.26 | 253.77 | 255.33 | 504,398 | -0.62(-0.24%) |
Jan 19, 2021 | 255.13 | 261.60 | 254.71 | 255.95 | 777,740 | +5.58(+2.23%) |
Jan 15, 2021 | 251.96 | 253.58 | 245.92 | 250.37 | 670,752 | -5.13(-2.01%) |
Jan 14, 2021 | 253.93 | 259.45 | 250.25 | 255.50 | 673,398 | +5.81(+2.33%) |
Jan 13, 2021 | 255.92 | 256.56 | 248.89 | 249.69 | 691,754 | -7.55(-2.93%) |
Jan 12, 2021 | 254.33 | 259.15 | 252.99 | 257.23 | 726,856 | +4.60(+1.82%) |
Jan 11, 2021 | 250.38 | 256.56 | 250.23 | 252.63 | 453,615 | -2.65(-1.04%) |
Jan 08, 2021 | 259.55 | 261.56 | 248.73 | 255.28 | 721,604 | -4.44(-1.71%) |
Jan 07, 2021 | 256.44 | 262.58 | 254.20 | 259.73 | 1,050,778 | +7.98(+3.17%) |
Jan 06, 2021 | 243.51 | 257.14 | 243.51 | 251.75 | 2,019,629 | +20.59(+8.91%) |
Jan 05, 2021 | 224.91 | 234.95 | 224.33 | 231.16 | 788,920 | +5.81(+2.58%) |
Jan 04, 2021 | 229.62 | 231.88 | 220.32 | 225.35 | 985,749 | -2.22(-0.97%) |
Dec 31, 2020 | 227.57 | 227.57 | 227.57 | 334,163 | +1.81(+0.80%) | |
Dec 30, 2020 | 223.60 | 226.85 | 223.24 | 225.75 | 334,163 | +3.56(+1.60%) |
Dec 29, 2020 | 223.33 | 225.08 | 219.53 | 222.19 | 495,050 | -0.55(-0.25%) |
Dec 28, 2020 | 229.04 | 230.12 | 222.33 | 222.74 | 455,755 | -5.53(-2.42%) |
Dec 24, 2020 | 226.35 | 228.79 | 224.66 | 228.27 | 217,265 | +1.66(+0.73%) |
Dec 23, 2020 | 225.56 | 227.65 | 223.46 | 226.61 | 592,231 | +3.47(+1.56%) |
Dec 22, 2020 | 226.73 | 226.95 | 219.55 | 223.13 | 525,631 | -2.12(-0.94%) |
Dec 21, 2020 | 217.08 | 226.92 | 213.32 | 225.25 | 766,517 | +1.97(+0.88%) |
Dec 18, 2020 | 224.40 | 225.65 | 220.49 | 223.28 | 1,255,291 | -1.59(-0.71%) |
Dec 17, 2020 | 225.38 | 228.17 | 222.36 | 224.87 | 1,111,562 | -3.27(-1.43%) |
Dec 16, 2020 | 235.92 | 235.92 | 225.96 | 228.14 | 902,962 | -6.37(-2.72%) |
Dec 15, 2020 | 227.39 | 235.19 | 226.69 | 234.51 | 784,833 | +0.09(+0.04%) |
Dec 14, 2020 | 240.50 | 240.50 | 234.06 | 234.42 | 662,515 | -1.83(-0.78%) |
Dec 11, 2020 | 235.69 | 239.02 | 234.68 | 236.25 | 742,291 | -1.20(-0.50%) |
Dec 10, 2020 | 239.20 | 240.36 | 234.88 | 237.45 | 769,149 | -4.68(-1.93%) |
Dec 09, 2020 | 244.93 | 244.93 | 239.41 | 242.13 | 891,140 | +3.68(+1.54%) |
Dec 08, 2020 | 240.06 | 244.92 | 236.76 | 238.45 | 732,525 | -3.41(-1.41%) |
Dec 07, 2020 | 238.89 | 241.97 | 236.53 | 241.87 | 664,608 | +0.84(+0.35%) |
Dec 04, 2020 | 234.82 | 241.21 | 234.14 | 241.02 | 798,441 | +8.51(+3.66%) |
Dec 03, 2020 | 227.28 | 234.05 | 226.60 | 232.52 | 874,450 | +5.45(+2.40%) |
Dec 02, 2020 | 228.25 | 229.43 | 224.69 | 227.07 | 663,950 | -2.20(-0.96%) |