Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 279.98 | 280.80 | 274.43 | 276.09 | 1,381,830 | -3.63(-1.30%) |
Feb 25, 2021 | 282.04 | 284.12 | 278.19 | 279.72 | 1,044,530 | -4.05(-1.43%) |
Feb 24, 2021 | 278.20 | 287.60 | 278.20 | 283.77 | 1,567,940 | +2.35(+0.84%) |
Feb 23, 2021 | 274.81 | 284.38 | 272.97 | 281.42 | 1,690,099 | +6.22(+2.26%) |
Feb 22, 2021 | 273.78 | 279.43 | 273.43 | 275.20 | 1,051,081 | +0.28(+0.10%) |
Feb 19, 2021 | 277.65 | 279.58 | 274.46 | 274.92 | 932,079 | -2.70(-0.97%) |
Feb 18, 2021 | 277.35 | 279.04 | 276.46 | 277.62 | 943,995 | -1.57(-0.56%) |
Feb 17, 2021 | 285.37 | 285.45 | 278.64 | 279.19 | 1,524,859 | -5.93(-2.08%) |
Feb 16, 2021 | 281.47 | 286.86 | 280.45 | 285.12 | 1,931,666 | +5.29(+1.89%) |
Feb 12, 2021 | 278.49 | 280.55 | 274.42 | 279.82 | 1,743,317 | +0.47(+0.17%) |
Feb 11, 2021 | 273.72 | 279.81 | 272.42 | 279.35 | 1,546,324 | +5.17(+1.88%) |
Feb 10, 2021 | 272.12 | 278.13 | 270.91 | 274.19 | 1,685,304 | +4.87(+1.81%) |
Feb 09, 2021 | 269.08 | 271.45 | 264.55 | 269.32 | 1,415,672 | -1.15(-0.42%) |
Feb 08, 2021 | 270.18 | 274.44 | 267.92 | 270.46 | 2,569,974 | +7.45(+2.83%) |
Feb 05, 2021 | 265.79 | 266.99 | 257.94 | 263.01 | 3,246,406 | +19.05(+7.81%) |
Feb 04, 2021 | 241.02 | 244.84 | 235.91 | 243.96 | 2,197,782 | +4.27(+1.78%) |
Feb 03, 2021 | 237.92 | 240.52 | 237.42 | 239.69 | 1,093,625 | +1.70(+0.71%) |
Feb 02, 2021 | 234.11 | 240.34 | 234.11 | 237.99 | 1,325,512 | +4.83(+2.07%) |
Feb 01, 2021 | 230.25 | 234.55 | 229.19 | 233.16 | 1,525,694 | +5.01(+2.20%) |
Jan 29, 2021 | 234.83 | 234.85 | 227.34 | 228.15 | 1,203,840 | -8.13(-3.44%) |
Jan 28, 2021 | 229.28 | 238.33 | 227.78 | 236.28 | 1,559,176 | +8.90(+3.91%) |
Jan 27, 2021 | 233.82 | 234.76 | 223.64 | 227.38 | 2,694,018 | -9.12(-3.86%) |
Jan 26, 2021 | 240.75 | 241.22 | 236.01 | 236.50 | 1,025,812 | -4.54(-1.88%) |
Jan 25, 2021 | 241.25 | 243.14 | 238.52 | 241.04 | 1,111,456 | +0.18(+0.08%) |
Jan 22, 2021 | 246.45 | 247.03 | 240.75 | 240.86 | 1,204,670 | -5.25(-2.13%) |
Jan 21, 2021 | 245.75 | 249.59 | 244.58 | 246.10 | 866,953 | +0.05(+0.02%) |
Jan 20, 2021 | 242.75 | 246.51 | 237.16 | 246.05 | 1,343,083 | +6.54(+2.73%) |
Jan 19, 2021 | 240.06 | 241.13 | 237.05 | 239.52 | 1,778,659 | -0.67(-0.28%) |
Jan 15, 2021 | 240.54 | 242.12 | 239.22 | 240.18 | 2,201,474 | -0.86(-0.36%) |
Jan 14, 2021 | 249.10 | 249.12 | 240.79 | 241.04 | 1,112,422 | -6.40(-2.59%) |
Jan 13, 2021 | 244.67 | 249.37 | 243.49 | 247.44 | 1,222,010 | +1.21(+0.49%) |
Jan 12, 2021 | 248.50 | 250.18 | 246.07 | 246.24 | 1,300,717 | -2.60(-1.05%) |
Jan 11, 2021 | 249.41 | 250.37 | 246.83 | 248.84 | 937,633 | -2.53(-1.00%) |
Jan 08, 2021 | 250.69 | 251.69 | 248.20 | 251.37 | 974,917 | +2.37(+0.95%) |
Jan 07, 2021 | 251.72 | 252.16 | 247.66 | 248.99 | 924,149 | -0.07(-0.03%) |
Jan 06, 2021 | 247.31 | 251.92 | 247.09 | 249.06 | 1,343,298 | -0.47(-0.19%) |
Jan 05, 2021 | 245.83 | 249.66 | 245.80 | 249.53 | 1,439,551 | +3.70(+1.51%) |
Jan 04, 2021 | 251.67 | 255.14 | 244.40 | 245.83 | 1,981,026 | -10.80(-4.21%) |
Dec 31, 2020 | 256.63 | 256.63 | 256.63 | 575,817 | +3.44(+1.36%) | |
Dec 30, 2020 | 253.95 | 254.79 | 252.44 | 253.19 | 575,817 | -0.12(-0.05%) |
Dec 29, 2020 | 257.36 | 257.60 | 253.24 | 253.31 | 759,596 | -1.03(-0.41%) |
Dec 28, 2020 | 254.87 | 255.34 | 253.01 | 254.34 | 645,675 | +2.77(+1.10%) |
Dec 24, 2020 | 251.93 | 252.23 | 250.59 | 251.58 | 296,033 | +1.27(+0.51%) |
Dec 23, 2020 | 249.29 | 252.41 | 247.71 | 250.30 | 622,833 | +2.09(+0.84%) |
Dec 22, 2020 | 245.79 | 249.66 | 245.41 | 248.21 | 975,781 | +2.83(+1.15%) |
Dec 21, 2020 | 247.50 | 248.29 | 241.78 | 245.38 | 2,003,043 | -6.55(-2.60%) |
Dec 18, 2020 | 255.66 | 257.45 | 249.99 | 251.92 | 2,974,956 | -2.43(-0.96%) |
Dec 17, 2020 | 249.33 | 256.01 | 249.33 | 254.35 | 2,428,521 | +4.97(+1.99%) |
Dec 16, 2020 | 242.50 | 249.86 | 241.46 | 249.39 | 1,720,771 | +7.98(+3.31%) |
Dec 15, 2020 | 241.08 | 243.06 | 238.61 | 241.41 | 1,307,174 | +2.84(+1.19%) |
Dec 14, 2020 | 239.48 | 240.79 | 238.00 | 238.56 | 1,326,100 | +1.64(+0.69%) |
Dec 11, 2020 | 236.93 | 239.04 | 235.23 | 236.92 | 807,400 | -0.75(-0.32%) |
Dec 10, 2020 | 238.05 | 239.63 | 236.53 | 237.68 | 1,081,483 | -0.12(-0.05%) |
Dec 09, 2020 | 239.18 | 240.37 | 236.51 | 237.79 | 1,274,146 | -1.76(-0.74%) |
Dec 08, 2020 | 235.99 | 240.08 | 235.45 | 239.56 | 1,056,543 | +2.62(+1.11%) |
Dec 07, 2020 | 234.17 | 237.26 | 233.32 | 236.93 | 1,060,580 | +1.58(+0.67%) |
Dec 04, 2020 | 237.10 | 237.75 | 232.88 | 235.35 | 1,182,369 | -1.29(-0.55%) |
Dec 03, 2020 | 235.60 | 239.21 | 235.35 | 236.64 | 1,057,145 | +0.13(+0.06%) |
Dec 02, 2020 | 236.30 | 238.47 | 235.44 | 236.51 | 967,035 | -1.78(-0.75%) |