Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 296.03 | 296.05 | 290.72 | 291.35 | 8,417,918 | -4.27(-1.44%) |
Feb 25, 2021 | 301.01 | 301.21 | 294.66 | 295.62 | 8,056,629 | -5.22(-1.74%) |
Feb 24, 2021 | 296.28 | 301.32 | 295.81 | 300.84 | 4,538,534 | +3.90(+1.31%) |
Feb 23, 2021 | 296.36 | 297.98 | 293.38 | 296.94 | 6,068,918 | +0.17(+0.06%) |
Feb 22, 2021 | 294.60 | 297.98 | 294.48 | 296.77 | 3,163,008 | +0.27(+0.09%) |
Feb 19, 2021 | 297.15 | 297.84 | 296.18 | 296.50 | 2,458,695 | -0.04(-0.01%) |
Feb 18, 2021 | 295.78 | 296.95 | 294.49 | 296.54 | 2,777,131 | -0.98(-0.33%) |
Feb 17, 2021 | 295.72 | 297.81 | 294.95 | 297.52 | 2,141,442 | +0.96(+0.32%) |
Feb 16, 2021 | 297.26 | 297.46 | 295.89 | 296.56 | 1,949,554 | +0.51(+0.17%) |
Feb 12, 2021 | 295.34 | 296.14 | 294.91 | 296.05 | 2,638,441 | +0.34(+0.11%) |
Feb 11, 2021 | 296.10 | 296.73 | 293.94 | 295.71 | 2,058,337 | +0.17(+0.06%) |
Feb 10, 2021 | 296.17 | 296.24 | 293.48 | 295.54 | 3,235,261 | +0.54(+0.18%) |
Feb 09, 2021 | 294.38 | 295.54 | 293.73 | 295.00 | 1,909,193 | +0.03(+0.01%) |
Feb 08, 2021 | 293.85 | 294.97 | 293.58 | 294.97 | 1,785,548 | +2.21(+0.75%) |
Feb 05, 2021 | 293.53 | 293.71 | 292.13 | 292.76 | 2,081,042 | +0.82(+0.28%) |
Feb 04, 2021 | 289.29 | 291.94 | 289.22 | 291.94 | 2,793,614 | +3.20(+1.11%) |
Feb 03, 2021 | 287.65 | 289.38 | 286.78 | 288.74 | 2,212,400 | +0.41(+0.14%) |
Feb 02, 2021 | 286.18 | 289.84 | 286.16 | 288.32 | 3,271,453 | +4.51(+1.59%) |
Feb 01, 2021 | 284.06 | 285.06 | 282.05 | 283.81 | 3,326,023 | +2.08(+0.74%) |
Jan 29, 2021 | 285.60 | 286.41 | 280.59 | 281.74 | 6,310,274 | -5.88(-2.05%) |
Jan 28, 2021 | 286.60 | 290.77 | 286.45 | 287.62 | 6,792,370 | +2.64(+0.93%) |
Jan 27, 2021 | 288.06 | 288.23 | 283.89 | 284.98 | 6,086,161 | -5.76(-1.98%) |
Jan 26, 2021 | 291.82 | 292.43 | 290.57 | 290.74 | 2,357,256 | -0.25(-0.08%) |
Jan 25, 2021 | 290.37 | 291.11 | 287.20 | 290.99 | 4,830,372 | -0.30(-0.10%) |
Jan 22, 2021 | 291.18 | 292.27 | 290.46 | 291.29 | 2,181,178 | -1.79(-0.61%) |
Jan 21, 2021 | 293.20 | 293.86 | 292.44 | 293.07 | 2,052,443 | +0.09(+0.03%) |
Jan 20, 2021 | 291.72 | 293.51 | 291.26 | 292.98 | 2,542,753 | +2.30(+0.79%) |
Jan 19, 2021 | 291.65 | 292.01 | 290.00 | 290.68 | 2,949,756 | +1.13(+0.39%) |
Jan 15, 2021 | 289.44 | 290.68 | 287.58 | 289.55 | 4,266,264 | -1.69(-0.58%) |
Jan 14, 2021 | 292.69 | 293.33 | 291.09 | 291.24 | 3,420,967 | -0.55(-0.19%) |
Jan 13, 2021 | 291.79 | 292.70 | 291.12 | 291.79 | 1,967,376 | -0.10(-0.04%) |
Jan 12, 2021 | 291.36 | 292.37 | 290.17 | 291.89 | 2,436,294 | +0.54(+0.18%) |
Jan 11, 2021 | 289.77 | 292.13 | 289.71 | 291.35 | 2,992,991 | -0.82(-0.28%) |
Jan 08, 2021 | 292.37 | 292.54 | 289.31 | 292.17 | 3,443,819 | +0.51(+0.17%) |
Jan 07, 2021 | 290.93 | 293.05 | 290.31 | 291.66 | 4,364,746 | +2.15(+0.74%) |
Jan 06, 2021 | 285.32 | 291.42 | 284.68 | 289.51 | 7,742,119 | +4.10(+1.44%) |
Jan 05, 2021 | 283.61 | 286.54 | 283.10 | 285.41 | 3,554,357 | +1.43(+0.50%) |
Jan 04, 2021 | 287.99 | 288.06 | 280.62 | 283.98 | 5,429,566 | -3.26(-1.13%) |
Dec 31, 2020 | 287.24 | 287.24 | 287.24 | 2,209,331 | +1.56(+0.55%) | |
Dec 30, 2020 | 285.66 | 286.62 | 285.43 | 285.68 | 2,209,331 | +0.63(+0.22%) |
Dec 29, 2020 | 286.90 | 287.15 | 284.28 | 285.05 | 2,458,022 | -0.51(-0.18%) |
Dec 28, 2020 | 285.27 | 286.64 | 284.95 | 285.56 | 2,517,683 | +1.86(+0.66%) |
Dec 24, 2020 | 283.36 | 283.77 | 282.67 | 283.70 | 2,082,005 | +0.69(+0.25%) |
Dec 23, 2020 | 282.93 | 284.42 | 282.87 | 283.00 | 2,882,161 | +1.14(+0.40%) |
Dec 22, 2020 | 283.53 | 283.57 | 281.67 | 281.87 | 2,872,680 | -1.94(-0.69%) |
Dec 21, 2020 | 280.66 | 284.59 | 279.38 | 283.81 | 6,734,057 | +0.23(+0.08%) |
Dec 18, 2020 | 284.68 | 284.75 | 282.02 | 283.58 | 4,728,984 | -0.94(-0.33%) |
Dec 17, 2020 | 284.27 | 284.73 | 283.93 | 284.53 | 3,187,679 | +1.26(+0.44%) |
Dec 16, 2020 | 283.64 | 283.95 | 282.49 | 283.27 | 2,097,226 | -0.44(-0.16%) |
Dec 15, 2020 | 282.15 | 284.01 | 280.77 | 283.71 | 4,492,201 | +3.30(+1.18%) |
Dec 14, 2020 | 284.09 | 284.82 | 280.32 | 280.41 | 3,871,720 | -1.72(-0.61%) |
Dec 11, 2020 | 280.72 | 282.36 | 280.02 | 282.13 | 2,617,873 | +0.37(+0.13%) |
Dec 10, 2020 | 281.25 | 282.33 | 280.50 | 281.76 | 2,550,860 | -0.32(-0.11%) |
Dec 09, 2020 | 284.27 | 284.63 | 281.23 | 282.08 | 3,271,414 | -1.24(-0.44%) |
Dec 08, 2020 | 281.26 | 283.95 | 281.24 | 283.32 | 2,340,692 | +1.03(+0.37%) |
Dec 07, 2020 | 282.91 | 283.28 | 281.25 | 282.29 | 2,752,495 | -1.40(-0.49%) |
Dec 04, 2020 | 281.95 | 283.68 | 281.82 | 283.68 | 2,930,294 | +2.37(+0.84%) |
Dec 03, 2020 | 280.67 | 282.57 | 280.36 | 281.31 | 3,318,943 | +0.82(+0.29%) |
Dec 02, 2020 | 278.54 | 280.64 | 277.83 | 280.49 | 2,629,413 | +0.69(+0.25%) |