Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 278.28 | 278.92 | 269.31 | 272.88 | 1,535,000 | -4.38(-1.58%) |
Feb 25, 2021 | 284.26 | 284.40 | 274.71 | 277.26 | 1,023,784 | -5.48(-1.94%) |
Feb 24, 2021 | 278.75 | 285.70 | 276.67 | 282.74 | 889,274 | +3.66(+1.31%) |
Feb 23, 2021 | 281.99 | 284.87 | 275.67 | 279.08 | 1,305,922 | -5.55(-1.95%) |
Feb 22, 2021 | 275.34 | 288.08 | 274.53 | 284.63 | 1,397,738 | +6.28(+2.26%) |
Feb 19, 2021 | 278.54 | 281.45 | 275.86 | 278.35 | 1,254,000 | +2.45(+0.89%) |
Feb 18, 2021 | 274.85 | 277.97 | 272.00 | 275.90 | 932,988 | -0.77(-0.28%) |
Feb 17, 2021 | 276.07 | 280.06 | 273.70 | 276.67 | 960,264 | -2.65(-0.95%) |
Feb 16, 2021 | 275.42 | 282.99 | 275.00 | 279.32 | 1,303,632 | +1.29(+0.46%) |
Feb 12, 2021 | 278.12 | 280.22 | 274.83 | 278.03 | 1,033,800 | -0.78(-0.28%) |
Feb 11, 2021 | 278.51 | 282.75 | 276.69 | 278.81 | 1,214,223 | +3.81(+1.39%) |
Feb 10, 2021 | 271.45 | 277.25 | 268.46 | 275.00 | 1,353,217 | +5.69(+2.11%) |
Feb 09, 2021 | 268.23 | 269.39 | 265.90 | 269.31 | 749,584 | +0.38(+0.14%) |
Feb 08, 2021 | 266.56 | 270.17 | 265.00 | 268.93 | 1,045,932 | +3.84(+1.45%) |
Feb 05, 2021 | 268.14 | 268.14 | 263.89 | 265.09 | 1,061,000 | -2.30(-0.86%) |
Feb 04, 2021 | 262.16 | 270.39 | 260.97 | 267.39 | 1,663,214 | +4.14(+1.57%) |
Feb 03, 2021 | 269.99 | 278.55 | 262.08 | 263.25 | 2,520,994 | -14.47(-5.21%) |
Feb 02, 2021 | 281.30 | 282.50 | 276.83 | 277.72 | 1,192,708 | -0.74(-0.27%) |
Feb 01, 2021 | 283.20 | 284.75 | 274.72 | 278.46 | 1,445,336 | -4.15(-1.47%) |
Jan 29, 2021 | 288.63 | 296.38 | 281.50 | 282.61 | 4,789,400 | +14.74(+5.50%) |
Jan 28, 2021 | 265.13 | 270.89 | 264.77 | 267.87 | 979,651 | +2.72(+1.03%) |
Jan 27, 2021 | 267.70 | 268.66 | 262.99 | 265.15 | 1,116,321 | -6.52(-2.40%) |
Jan 26, 2021 | 274.50 | 275.75 | 268.29 | 271.67 | 777,220 | -3.87(-1.40%) |
Jan 25, 2021 | 271.79 | 277.02 | 271.00 | 275.54 | 806,822 | +6.10(+2.26%) |
Jan 22, 2021 | 270.34 | 272.70 | 268.48 | 269.44 | 691,100 | -0.68(-0.25%) |
Jan 21, 2021 | 270.25 | 270.68 | 267.77 | 270.12 | 806,525 | -0.16(-0.06%) |
Jan 20, 2021 | 274.31 | 274.54 | 267.67 | 270.28 | 1,293,335 | -3.56(-1.30%) |
Jan 19, 2021 | 276.75 | 282.43 | 272.57 | 273.84 | 1,213,895 | -2.00(-0.73%) |
Jan 15, 2021 | 280.00 | 282.60 | 275.43 | 275.84 | 1,765,000 | -4.45(-1.59%) |
Jan 14, 2021 | 269.49 | 280.49 | 268.00 | 280.29 | 1,520,006 | +13.62(+5.11%) |
Jan 13, 2021 | 269.61 | 269.73 | 265.04 | 266.67 | 943,280 | -0.72(-0.27%) |
Jan 12, 2021 | 268.78 | 268.78 | 263.33 | 267.39 | 1,096,544 | -0.13(-0.05%) |
Jan 11, 2021 | 255.86 | 275.49 | 253.31 | 267.52 | 2,999,168 | +14.98(+5.93%) |
Jan 08, 2021 | 249.88 | 252.63 | 248.79 | 252.54 | 988,700 | +2.10(+0.84%) |
Jan 07, 2021 | 247.45 | 251.44 | 247.06 | 250.44 | 1,118,617 | +2.69(+1.09%) |
Jan 06, 2021 | 244.70 | 248.04 | 243.02 | 247.75 | 1,278,624 | +1.36(+0.55%) |
Jan 05, 2021 | 243.88 | 247.26 | 240.34 | 246.39 | 1,166,305 | +3.44(+1.42%) |
Jan 04, 2021 | 245.74 | 246.40 | 238.40 | 242.95 | 1,563,378 | -1.91(-0.78%) |
Dec 31, 2020 | 244.86 | 244.86 | 244.86 | 749,452 | +1.28(+0.53%) | |
Dec 30, 2020 | 244.50 | 245.05 | 242.36 | 243.58 | 749,452 | +0.12(+0.05%) |
Dec 29, 2020 | 245.36 | 246.24 | 242.54 | 243.46 | 1,006,960 | -0.69(-0.28%) |
Dec 28, 2020 | 248.48 | 249.11 | 243.03 | 244.15 | 1,234,200 | -4.74(-1.90%) |
Dec 24, 2020 | 250.27 | 251.20 | 247.51 | 248.89 | 459,400 | -2.31(-0.92%) |
Dec 23, 2020 | 247.00 | 253.41 | 247.00 | 251.20 | 972,288 | +3.33(+1.34%) |
Dec 22, 2020 | 246.44 | 249.38 | 244.60 | 247.87 | 934,594 | -0.45(-0.18%) |
Dec 21, 2020 | 246.75 | 249.00 | 242.59 | 248.32 | 1,279,824 | -1.30(-0.52%) |
Dec 18, 2020 | 251.78 | 254.00 | 248.50 | 249.62 | 3,455,300 | -0.62(-0.25%) |
Dec 17, 2020 | 247.16 | 251.61 | 245.66 | 250.24 | 1,278,558 | +2.05(+0.83%) |
Dec 16, 2020 | 249.07 | 251.23 | 246.20 | 248.19 | 1,154,946 | -0.54(-0.22%) |
Dec 15, 2020 | 246.49 | 249.77 | 244.04 | 248.73 | 1,231,469 | +3.48(+1.42%) |
Dec 14, 2020 | 242.98 | 250.88 | 242.98 | 245.25 | 1,560,394 | +3.82(+1.58%) |
Dec 11, 2020 | 242.64 | 245.99 | 240.35 | 241.43 | 1,140,300 | -1.55(-0.64%) |
Dec 10, 2020 | 247.45 | 247.45 | 242.00 | 242.98 | 1,276,330 | -1.77(-0.72%) |
Dec 09, 2020 | 248.00 | 249.45 | 242.84 | 244.75 | 1,364,558 | -1.68(-0.68%) |
Dec 08, 2020 | 244.63 | 246.88 | 243.53 | 246.43 | 1,226,549 | +2.75(+1.13%) |
Dec 07, 2020 | 246.30 | 248.05 | 243.17 | 243.68 | 1,081,974 | -2.19(-0.89%) |
Dec 04, 2020 | 244.86 | 248.96 | 244.10 | 245.87 | 961,300 | +1.78(+0.73%) |
Dec 03, 2020 | 248.38 | 249.21 | 243.20 | 244.09 | 897,075 | -2.83(-1.15%) |
Dec 02, 2020 | 246.89 | 249.75 | 244.80 | 246.92 | 1,317,025 | +3.76(+1.55%) |