Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 239.72 | 239.76 | 236.31 | 237.47 | 41,289 | -1.34(-0.56%) |
Feb 25, 2021 | 241.71 | 242.54 | 237.82 | 238.81 | 90,358 | -3.06(-1.27%) |
Feb 24, 2021 | 240.02 | 243.23 | 239.87 | 241.88 | 54,949 | +1.55(+0.65%) |
Feb 23, 2021 | 240.10 | 241.26 | 238.66 | 240.33 | 69,592 | -0.62(-0.26%) |
Feb 22, 2021 | 241.51 | 241.68 | 239.56 | 240.94 | 35,009 | -1.61(-0.66%) |
Feb 19, 2021 | 245.42 | 245.42 | 242.34 | 242.55 | 20,748 | -2.25(-0.92%) |
Feb 18, 2021 | 245.78 | 245.78 | 243.98 | 244.80 | 40,559 | -1.84(-0.75%) |
Feb 17, 2021 | 245.02 | 246.64 | 245.02 | 246.64 | 48,487 | +0.67(+0.27%) |
Feb 16, 2021 | 249.38 | 249.40 | 245.14 | 245.97 | 76,964 | -2.69(-1.08%) |
Feb 12, 2021 | 246.36 | 248.87 | 246.36 | 248.66 | 31,433 | +1.58(+0.64%) |
Feb 11, 2021 | 247.32 | 247.36 | 245.88 | 247.07 | 30,138 | +0.97(+0.40%) |
Feb 10, 2021 | 247.73 | 247.73 | 245.18 | 246.10 | 28,879 | +0.13(+0.05%) |
Feb 09, 2021 | 245.71 | 246.16 | 245.51 | 245.97 | 23,967 | +0.40(+0.16%) |
Feb 08, 2021 | 245.44 | 246.41 | 245.04 | 245.57 | 38,903 | +0.66(+0.27%) |
Feb 05, 2021 | 245.51 | 245.75 | 244.13 | 244.92 | 56,228 | +1.34(+0.55%) |
Feb 04, 2021 | 242.86 | 244.69 | 242.53 | 243.58 | 76,077 | +0.73(+0.30%) |
Feb 03, 2021 | 244.07 | 244.34 | 241.76 | 242.84 | 62,532 | -1.51(-0.62%) |
Feb 02, 2021 | 245.25 | 245.93 | 244.35 | 244.35 | 19,946 | +1.03(+0.42%) |
Feb 01, 2021 | 244.20 | 244.96 | 242.53 | 243.31 | 33,898 | +1.45(+0.60%) |
Jan 29, 2021 | 243.31 | 245.26 | 239.94 | 241.86 | 38,695 | -1.45(-0.59%) |
Jan 28, 2021 | 242.00 | 246.48 | 241.76 | 243.31 | 53,689 | +3.04(+1.26%) |
Jan 27, 2021 | 245.36 | 245.36 | 239.58 | 240.27 | 31,632 | -7.63(-3.08%) |
Jan 26, 2021 | 250.15 | 250.15 | 247.67 | 247.90 | 18,276 | -1.14(-0.46%) |
Jan 25, 2021 | 247.46 | 249.19 | 246.96 | 249.04 | 40,779 | +1.96(+0.79%) |
Jan 22, 2021 | 246.28 | 248.13 | 246.28 | 247.08 | 19,814 | -1.12(-0.45%) |
Jan 21, 2021 | 248.69 | 248.69 | 246.77 | 248.20 | 29,945 | -0.70(-0.28%) |
Jan 20, 2021 | 248.01 | 249.07 | 246.79 | 248.90 | 27,670 | +1.64(+0.67%) |
Jan 19, 2021 | 246.77 | 247.73 | 245.90 | 247.26 | 106,664 | +2.21(+0.90%) |
Jan 15, 2021 | 243.32 | 245.53 | 242.91 | 245.05 | 47,617 | +0.54(+0.22%) |
Jan 14, 2021 | 245.39 | 246.21 | 244.13 | 244.51 | 43,556 | -0.12(-0.05%) |
Jan 13, 2021 | 244.02 | 245.65 | 243.40 | 244.63 | 67,796 | +0.45(+0.19%) |
Jan 12, 2021 | 246.16 | 246.53 | 243.22 | 244.17 | 39,315 | -2.41(-0.98%) |
Jan 11, 2021 | 245.51 | 246.77 | 245.19 | 246.58 | 58,518 | +1.59(+0.65%) |
Jan 08, 2021 | 244.56 | 246.12 | 243.07 | 244.99 | 48,343 | +0.65(+0.26%) |
Jan 07, 2021 | 241.44 | 244.41 | 241.30 | 244.35 | 49,125 | +3.96(+1.65%) |
Jan 06, 2021 | 234.02 | 241.26 | 234.02 | 240.38 | 30,201 | +3.32(+1.40%) |
Jan 05, 2021 | 235.45 | 237.97 | 234.53 | 237.07 | 30,798 | +1.41(+0.60%) |
Jan 04, 2021 | 236.95 | 237.46 | 231.81 | 235.66 | 52,544 | -1.38(-0.58%) |
Dec 31, 2020 | 237.04 | 237.04 | 237.04 | 18,533 | +2.40(+1.02%) | |
Dec 30, 2020 | 235.28 | 236.01 | 234.61 | 234.64 | 18,533 | +0.12(+0.05%) |
Dec 29, 2020 | 234.97 | 235.66 | 234.16 | 234.51 | 35,231 | +0.47(+0.20%) |
Dec 28, 2020 | 235.27 | 236.13 | 233.54 | 234.04 | 29,889 | +0.06(+0.02%) |
Dec 24, 2020 | 234.07 | 234.55 | 233.30 | 233.99 | 7,676 | +0.24(+0.10%) |
Dec 23, 2020 | 234.38 | 235.00 | 233.55 | 233.74 | 46,146 | +0.45(+0.19%) |
Dec 22, 2020 | 233.34 | 233.99 | 232.24 | 233.29 | 22,745 | -0.66(-0.28%) |
Dec 21, 2020 | 232.77 | 233.96 | 229.78 | 233.96 | 26,004 | -2.10(-0.89%) |
Dec 18, 2020 | 236.48 | 236.48 | 233.63 | 236.06 | 38,799 | +0.49(+0.21%) |
Dec 17, 2020 | 233.56 | 235.62 | 233.56 | 235.56 | 26,162 | +2.62(+1.13%) |
Dec 16, 2020 | 234.00 | 234.17 | 232.16 | 232.94 | 33,118 | -0.81(-0.35%) |
Dec 15, 2020 | 233.12 | 234.23 | 231.73 | 233.75 | 27,074 | +2.22(+0.96%) |
Dec 14, 2020 | 235.07 | 236.02 | 231.45 | 231.54 | 17,201 | -1.28(-0.55%) |
Dec 11, 2020 | 232.29 | 232.99 | 231.35 | 232.82 | 142,988 | -0.62(-0.26%) |
Dec 10, 2020 | 232.93 | 234.37 | 232.72 | 233.44 | 21,520 | +0.08(+0.03%) |
Dec 09, 2020 | 236.09 | 236.09 | 232.62 | 233.36 | 22,881 | -1.53(-0.65%) |
Dec 08, 2020 | 232.79 | 234.98 | 232.79 | 234.89 | 38,080 | +2.22(+0.95%) |
Dec 07, 2020 | 234.16 | 234.34 | 232.14 | 232.67 | 38,532 | -1.60(-0.68%) |
Dec 04, 2020 | 231.78 | 234.26 | 231.78 | 234.26 | 31,116 | +2.67(+1.15%) |
Dec 03, 2020 | 232.04 | 232.55 | 230.96 | 231.59 | 29,482 | +0.09(+0.04%) |
Dec 02, 2020 | 230.48 | 231.98 | 230.48 | 231.50 | 25,789 | +1.70(+0.74%) |