Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 240.70 | 243.09 | 236.51 | 240.29 | 1,841,624 | +0.26(+0.11%) |
Feb 25, 2021 | 245.55 | 248.29 | 239.14 | 240.03 | 1,723,556 | -5.51(-2.25%) |
Feb 24, 2021 | 240.16 | 246.70 | 239.83 | 245.54 | 1,789,099 | +5.13(+2.13%) |
Feb 23, 2021 | 238.99 | 240.98 | 231.68 | 240.41 | 1,856,568 | -0.04(-0.02%) |
Feb 22, 2021 | 239.10 | 243.03 | 238.97 | 240.45 | 1,924,553 | +0.03(+0.01%) |
Feb 19, 2021 | 243.62 | 244.90 | 239.61 | 240.42 | 1,689,108 | -0.93(-0.39%) |
Feb 18, 2021 | 241.24 | 244.06 | 238.87 | 241.36 | 1,780,658 | -3.27(-1.34%) |
Feb 17, 2021 | 245.36 | 245.94 | 241.15 | 244.62 | 1,541,130 | -2.59(-1.05%) |
Feb 16, 2021 | 249.26 | 250.64 | 246.53 | 247.21 | 1,848,860 | -1.10(-0.44%) |
Feb 12, 2021 | 240.85 | 248.44 | 239.83 | 248.32 | 2,832,021 | +8.16(+3.40%) |
Feb 11, 2021 | 243.59 | 243.67 | 237.51 | 240.16 | 1,843,481 | -2.93(-1.20%) |
Feb 10, 2021 | 247.11 | 247.22 | 241.94 | 243.09 | 2,084,798 | -1.58(-0.64%) |
Feb 09, 2021 | 242.91 | 245.96 | 239.82 | 244.66 | 1,860,185 | +1.59(+0.65%) |
Feb 08, 2021 | 242.42 | 244.90 | 241.30 | 243.08 | 2,261,001 | +2.30(+0.96%) |
Feb 05, 2021 | 236.99 | 241.14 | 235.10 | 240.77 | 2,983,054 | +6.50(+2.78%) |
Feb 04, 2021 | 227.90 | 234.32 | 227.42 | 234.27 | 3,066,540 | +6.45(+2.83%) |
Feb 03, 2021 | 229.06 | 230.00 | 225.99 | 227.82 | 2,285,259 | -1.14(-0.50%) |
Feb 02, 2021 | 232.63 | 232.82 | 227.38 | 228.96 | 3,024,645 | +3.08(+1.36%) |
Feb 01, 2021 | 224.13 | 226.36 | 222.18 | 225.88 | 2,884,377 | +3.68(+1.66%) |
Jan 29, 2021 | 229.38 | 229.79 | 221.68 | 222.20 | 3,432,974 | -7.03(-3.07%) |
Jan 28, 2021 | 232.27 | 232.54 | 229.07 | 229.23 | 2,304,648 | -0.04(-0.02%) |
Jan 27, 2021 | 231.90 | 232.64 | 227.18 | 229.27 | 2,854,171 | -6.46(-2.74%) |
Jan 26, 2021 | 240.01 | 240.61 | 235.42 | 235.73 | 1,941,419 | -3.60(-1.50%) |
Jan 25, 2021 | 238.35 | 240.56 | 234.43 | 239.33 | 2,127,325 | -0.57(-0.24%) |
Jan 22, 2021 | 237.93 | 241.18 | 236.05 | 239.89 | 1,790,679 | +0.13(+0.06%) |
Jan 21, 2021 | 239.60 | 242.91 | 238.28 | 239.76 | 2,063,646 | +1.87(+0.79%) |
Jan 20, 2021 | 237.16 | 238.26 | 233.79 | 237.89 | 2,283,298 | +2.30(+0.98%) |
Jan 19, 2021 | 239.75 | 242.07 | 235.00 | 235.59 | 2,494,623 | -2.87(-1.20%) |
Jan 15, 2021 | 241.48 | 241.48 | 236.97 | 238.46 | 2,970,980 | -3.50(-1.45%) |
Jan 14, 2021 | 240.06 | 243.92 | 239.25 | 241.96 | 3,034,226 | +3.82(+1.61%) |
Jan 13, 2021 | 236.51 | 239.70 | 234.34 | 238.14 | 3,187,259 | +3.00(+1.28%) |
Jan 12, 2021 | 232.34 | 235.68 | 229.43 | 235.13 | 4,631,862 | +3.52(+1.52%) |
Jan 11, 2021 | 229.43 | 232.70 | 229.17 | 231.61 | 3,615,067 | +0.33(+0.14%) |
Jan 08, 2021 | 232.76 | 233.55 | 228.88 | 231.28 | 4,854,863 | -1.01(-0.43%) |
Jan 07, 2021 | 239.90 | 241.91 | 231.75 | 232.29 | 5,979,153 | -7.11(-2.97%) |
Jan 06, 2021 | 236.48 | 244.52 | 236.40 | 239.40 | 3,812,419 | +0.36(+0.15%) |
Jan 05, 2021 | 237.46 | 240.54 | 236.09 | 239.04 | 3,459,670 | -0.01(-0.00%) |
Jan 04, 2021 | 245.86 | 245.96 | 236.89 | 239.05 | 4,017,877 | -6.07(-2.48%) |
Dec 31, 2020 | 245.12 | 245.12 | 245.12 | 2,849,917 | -0.34(-0.14%) | |
Dec 30, 2020 | 247.56 | 248.01 | 243.94 | 245.46 | 2,849,917 | -1.49(-0.60%) |
Dec 29, 2020 | 249.21 | 250.63 | 245.17 | 246.96 | 2,831,178 | -1.30(-0.52%) |
Dec 28, 2020 | 254.77 | 255.02 | 247.19 | 248.26 | 3,830,144 | -5.55(-2.19%) |
Dec 24, 2020 | 256.21 | 256.84 | 252.27 | 253.81 | 1,746,831 | -1.78(-0.70%) |
Dec 23, 2020 | 258.36 | 261.19 | 255.51 | 255.59 | 2,478,185 | -2.43(-0.94%) |
Dec 22, 2020 | 257.29 | 258.08 | 253.30 | 258.02 | 3,763,810 | +1.26(+0.49%) |
Dec 21, 2020 | 256.49 | 258.23 | 253.52 | 256.76 | 5,274,290 | -3.43(-1.32%) |
Dec 18, 2020 | 267.67 | 268.63 | 259.61 | 260.18 | 16,371,157 | -15.76(-5.71%) |
Dec 17, 2020 | 273.25 | 277.49 | 270.24 | 275.94 | 6,241,245 | +3.26(+1.19%) |
Dec 16, 2020 | 271.33 | 274.61 | 270.61 | 272.69 | 2,754,760 | +2.90(+1.07%) |
Dec 15, 2020 | 270.04 | 273.30 | 267.30 | 269.79 | 3,196,554 | +0.19(+0.07%) |
Dec 14, 2020 | 279.47 | 279.80 | 269.48 | 269.60 | 3,096,860 | -3.71(-1.36%) |
Dec 11, 2020 | 273.60 | 275.58 | 270.21 | 273.31 | 2,493,733 | -0.74(-0.27%) |
Dec 10, 2020 | 274.38 | 277.32 | 271.89 | 274.04 | 3,134,299 | -4.16(-1.50%) |
Dec 09, 2020 | 285.91 | 287.95 | 276.46 | 278.21 | 2,800,282 | -5.77(-2.03%) |
Dec 08, 2020 | 280.73 | 286.06 | 280.47 | 283.98 | 3,065,035 | +4.15(+1.48%) |
Dec 07, 2020 | 279.70 | 279.83 | 276.21 | 279.83 | 1,573,499 | +2.04(+0.73%) |
Dec 04, 2020 | 277.30 | 281.66 | 276.13 | 277.79 | 1,961,240 | +2.05(+0.74%) |
Dec 03, 2020 | 274.82 | 279.17 | 272.99 | 275.74 | 2,074,958 | +0.92(+0.34%) |
Dec 02, 2020 | 270.58 | 276.81 | 268.51 | 274.82 | 2,671,541 | +3.73(+1.38%) |