Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 225.00 | 228.56 | 219.15 | 226.66 | 7,422,600 | +0.93(+0.41%) |
Feb 25, 2021 | 239.37 | 242.49 | 223.70 | 225.73 | 4,545,928 | -13.93(-5.81%) |
Feb 24, 2021 | 240.64 | 243.00 | 234.46 | 239.66 | 3,426,652 | -3.94(-1.62%) |
Feb 23, 2021 | 230.80 | 245.20 | 222.22 | 243.60 | 4,457,122 | +0.09(+0.04%) |
Feb 22, 2021 | 257.42 | 259.58 | 240.22 | 243.51 | 4,615,618 | -21.65(-8.16%) |
Feb 19, 2021 | 262.27 | 269.91 | 262.04 | 265.16 | 2,167,500 | +4.17(+1.60%) |
Feb 18, 2021 | 252.48 | 263.45 | 248.69 | 260.99 | 2,045,948 | +6.01(+2.36%) |
Feb 17, 2021 | 260.50 | 262.21 | 248.80 | 254.98 | 2,374,638 | -9.71(-3.67%) |
Feb 16, 2021 | 264.81 | 275.46 | 259.51 | 264.69 | 4,380,686 | +1.39(+0.53%) |
Feb 12, 2021 | 255.45 | 263.49 | 251.74 | 263.30 | 2,124,000 | +7.03(+2.74%) |
Feb 11, 2021 | 257.76 | 259.04 | 253.81 | 256.27 | 1,382,444 | +1.02(+0.40%) |
Feb 10, 2021 | 257.54 | 261.76 | 250.48 | 255.25 | 2,230,799 | -0.57(-0.22%) |
Feb 09, 2021 | 249.92 | 256.96 | 249.01 | 255.82 | 2,015,835 | +6.92(+2.78%) |
Feb 08, 2021 | 252.31 | 256.20 | 247.80 | 248.90 | 2,039,010 | -1.47(-0.59%) |
Feb 05, 2021 | 246.66 | 251.00 | 244.77 | 250.37 | 2,557,300 | +4.36(+1.77%) |
Feb 04, 2021 | 238.50 | 247.00 | 236.62 | 246.01 | 2,806,222 | +9.18(+3.88%) |
Feb 03, 2021 | 243.45 | 243.55 | 235.15 | 236.83 | 1,873,869 | -3.01(-1.26%) |
Feb 02, 2021 | 234.49 | 242.08 | 232.50 | 239.84 | 3,052,525 | +9.70(+4.21%) |
Feb 01, 2021 | 233.25 | 234.47 | 224.67 | 230.14 | 3,221,102 | -2.75(-1.18%) |
Jan 29, 2021 | 233.15 | 235.64 | 228.03 | 232.89 | 1,999,300 | -1.25(-0.53%) |
Jan 28, 2021 | 231.20 | 237.87 | 228.00 | 234.14 | 3,042,087 | +8.95(+3.97%) |
Jan 27, 2021 | 231.00 | 232.85 | 222.66 | 225.19 | 3,779,142 | -9.92(-4.22%) |
Jan 26, 2021 | 244.40 | 245.98 | 233.70 | 235.11 | 2,743,667 | -9.29(-3.80%) |
Jan 25, 2021 | 257.91 | 260.00 | 236.68 | 244.40 | 4,195,592 | -10.75(-4.21%) |
Jan 22, 2021 | 253.02 | 257.12 | 250.88 | 255.15 | 1,479,000 | +1.21(+0.48%) |
Jan 21, 2021 | 257.68 | 257.68 | 251.65 | 253.94 | 1,494,245 | -1.37(-0.54%) |
Jan 20, 2021 | 260.82 | 262.47 | 253.69 | 255.31 | 2,775,407 | -1.26(-0.49%) |
Jan 19, 2021 | 251.80 | 260.38 | 251.64 | 256.57 | 3,097,658 | +7.29(+2.92%) |
Jan 15, 2021 | 251.35 | 256.44 | 246.89 | 249.28 | 2,512,600 | -0.97(-0.39%) |
Jan 14, 2021 | 256.88 | 258.27 | 247.77 | 250.25 | 2,714,590 | -5.60(-2.19%) |
Jan 13, 2021 | 260.00 | 262.31 | 252.92 | 255.85 | 4,413,892 | -6.80(-2.59%) |
Jan 12, 2021 | 245.57 | 263.00 | 245.42 | 262.65 | 7,714,924 | +21.69(+9.00%) |
Jan 11, 2021 | 241.00 | 244.98 | 237.18 | 240.96 | 1,372,440 | -3.58(-1.46%) |
Jan 08, 2021 | 241.60 | 246.39 | 240.78 | 244.54 | 3,334,800 | +5.51(+2.31%) |
Jan 07, 2021 | 228.54 | 239.79 | 227.90 | 239.03 | 4,091,083 | +15.18(+6.78%) |
Jan 06, 2021 | 222.88 | 228.29 | 218.55 | 223.85 | 2,887,281 | -4.65(-2.04%) |
Jan 05, 2021 | 226.94 | 233.80 | 224.03 | 228.50 | 4,454,037 | +6.09(+2.74%) |
Jan 04, 2021 | 222.39 | 224.63 | 216.50 | 222.41 | 2,749,360 | +0.11(+0.05%) |
Dec 31, 2020 | 222.30 | 222.30 | 222.30 | 2,072,626 | -3.60(-1.59%) | |
Dec 30, 2020 | 229.00 | 230.14 | 224.30 | 225.90 | 2,072,626 | -2.26(-0.99%) |
Dec 29, 2020 | 232.97 | 233.14 | 226.80 | 228.16 | 2,681,928 | -1.04(-0.45%) |
Dec 28, 2020 | 245.19 | 246.88 | 228.37 | 229.20 | 3,319,346 | -15.73(-6.42%) |
Dec 24, 2020 | 245.00 | 250.30 | 243.50 | 244.93 | 1,024,400 | +0.88(+0.36%) |
Dec 23, 2020 | 252.00 | 252.48 | 242.61 | 244.05 | 2,059,708 | -7.55(-3.00%) |
Dec 22, 2020 | 250.00 | 252.79 | 243.80 | 251.60 | 3,064,033 | +3.60(+1.45%) |
Dec 21, 2020 | 242.89 | 249.90 | 239.41 | 248.00 | 3,012,814 | +7.00(+2.90%) |
Dec 18, 2020 | 248.43 | 249.25 | 238.51 | 241.00 | 4,231,000 | -6.00(-2.43%) |
Dec 17, 2020 | 238.95 | 247.74 | 238.07 | 247.00 | 3,562,937 | +9.92(+4.18%) |
Dec 16, 2020 | 234.29 | 239.70 | 233.26 | 237.08 | 2,129,953 | +3.38(+1.45%) |
Dec 15, 2020 | 229.54 | 237.74 | 228.20 | 233.70 | 3,332,309 | +5.37(+2.35%) |
Dec 14, 2020 | 224.85 | 228.79 | 222.70 | 228.33 | 2,368,809 | +2.84(+1.26%) |
Dec 11, 2020 | 223.00 | 228.21 | 220.93 | 225.49 | 2,471,300 | +2.90(+1.30%) |
Dec 10, 2020 | 217.33 | 227.50 | 216.00 | 222.59 | 3,114,555 | +1.62(+0.73%) |
Dec 09, 2020 | 232.10 | 234.00 | 219.71 | 220.97 | 4,750,542 | -13.85(-5.90%) |
Dec 08, 2020 | 235.22 | 237.50 | 228.66 | 234.82 | 4,605,094 | +2.30(+0.99%) |
Dec 07, 2020 | 241.00 | 241.81 | 232.27 | 232.52 | 6,144,718 | -10.70(-4.40%) |
Dec 04, 2020 | 244.83 | 256.00 | 240.20 | 243.22 | 19,048,000 | +12.21(+5.29%) |
Dec 03, 2020 | 221.68 | 236.24 | 218.75 | 231.01 | 10,836,916 | +13.31(+6.11%) |
Dec 02, 2020 | 213.34 | 219.90 | 209.11 | 217.70 | 3,040,703 | +1.99(+0.92%) |