Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 229.23 | 230.52 | 224.48 | 224.61 | 1,654,271 | -5.59(-2.43%) |
Feb 25, 2021 | 229.81 | 233.03 | 228.57 | 230.20 | 1,314,044 | +0.41(+0.18%) |
Feb 24, 2021 | 230.43 | 231.12 | 227.90 | 229.79 | 1,681,719 | -0.92(-0.40%) |
Feb 23, 2021 | 230.06 | 231.79 | 226.57 | 230.71 | 1,837,837 | +1.56(+0.68%) |
Feb 22, 2021 | 231.11 | 231.23 | 225.26 | 229.15 | 1,428,398 | -1.78(-0.77%) |
Feb 19, 2021 | 238.36 | 238.49 | 230.78 | 230.92 | 2,216,217 | -7.35(-3.08%) |
Feb 18, 2021 | 239.10 | 240.28 | 236.58 | 238.27 | 1,521,688 | -0.93(-0.39%) |
Feb 17, 2021 | 239.10 | 239.65 | 236.84 | 239.20 | 1,236,327 | -0.48(-0.20%) |
Feb 16, 2021 | 238.85 | 240.13 | 237.57 | 239.69 | 1,102,462 | +0.95(+0.40%) |
Feb 12, 2021 | 236.35 | 239.39 | 235.07 | 238.74 | 1,220,411 | +2.73(+1.16%) |
Feb 11, 2021 | 236.82 | 236.82 | 233.52 | 236.01 | 1,321,418 | +0.46(+0.19%) |
Feb 10, 2021 | 238.65 | 239.19 | 234.79 | 235.55 | 1,011,181 | -1.18(-0.50%) |
Feb 09, 2021 | 238.84 | 239.59 | 235.68 | 236.74 | 1,330,115 | -2.47(-1.03%) |
Feb 08, 2021 | 237.54 | 240.65 | 237.54 | 239.20 | 1,440,278 | +1.99(+0.84%) |
Feb 05, 2021 | 237.78 | 240.48 | 234.84 | 237.21 | 1,632,262 | -0.19(-0.08%) |
Feb 04, 2021 | 242.08 | 243.95 | 235.17 | 237.41 | 2,718,379 | -5.63(-2.31%) |
Feb 03, 2021 | 240.76 | 245.55 | 239.44 | 243.03 | 1,773,994 | +2.51(+1.04%) |
Feb 02, 2021 | 244.44 | 245.94 | 240.39 | 240.53 | 1,670,063 | -2.92(-1.20%) |
Feb 01, 2021 | 244.45 | 246.84 | 242.96 | 243.44 | 1,197,291 | -0.39(-0.16%) |
Jan 29, 2021 | 238.86 | 246.44 | 237.43 | 243.83 | 2,172,949 | +5.20(+2.18%) |
Jan 28, 2021 | 235.34 | 241.22 | 234.56 | 238.64 | 1,700,601 | +4.95(+2.12%) |
Jan 27, 2021 | 238.67 | 240.00 | 233.31 | 233.68 | 1,420,543 | -6.95(-2.89%) |
Jan 26, 2021 | 242.17 | 242.38 | 237.95 | 240.63 | 1,276,149 | -1.76(-0.73%) |
Jan 25, 2021 | 240.77 | 243.32 | 239.69 | 242.39 | 905,754 | +1.39(+0.58%) |
Jan 22, 2021 | 243.64 | 244.36 | 240.95 | 241.00 | 1,706,772 | -2.93(-1.20%) |
Jan 21, 2021 | 244.30 | 245.89 | 242.32 | 243.94 | 1,367,895 | -1.30(-0.53%) |
Jan 20, 2021 | 242.31 | 245.50 | 241.23 | 245.24 | 1,276,121 | +2.36(+0.97%) |
Jan 19, 2021 | 245.87 | 247.04 | 241.51 | 242.88 | 1,311,504 | -0.90(-0.37%) |
Jan 15, 2021 | 240.17 | 244.09 | 239.91 | 243.79 | 1,569,775 | +3.70(+1.54%) |
Jan 14, 2021 | 244.60 | 244.95 | 239.76 | 240.09 | 1,470,305 | -4.88(-1.99%) |
Jan 13, 2021 | 244.44 | 247.93 | 244.03 | 244.97 | 1,172,161 | -0.07(-0.03%) |
Jan 12, 2021 | 243.79 | 249.03 | 241.79 | 245.03 | 2,330,971 | +5.56(+2.32%) |
Jan 11, 2021 | 238.10 | 240.12 | 237.51 | 239.47 | 934,184 | +1.91(+0.80%) |
Jan 08, 2021 | 237.10 | 239.06 | 236.23 | 237.56 | 1,564,515 | +1.45(+0.62%) |
Jan 07, 2021 | 237.01 | 238.32 | 233.98 | 236.11 | 1,317,657 | -0.13(-0.06%) |
Jan 06, 2021 | 233.12 | 237.16 | 232.85 | 236.24 | 1,581,623 | +2.43(+1.04%) |
Jan 05, 2021 | 234.02 | 235.37 | 230.45 | 233.81 | 1,267,819 | +0.31(+0.13%) |
Jan 04, 2021 | 233.78 | 234.44 | 229.82 | 233.50 | 1,202,504 | +0.45(+0.19%) |
Dec 31, 2020 | 233.06 | 233.06 | 233.06 | 716,468 | +3.30(+1.44%) | |
Dec 30, 2020 | 231.56 | 232.24 | 229.68 | 229.76 | 716,468 | -1.56(-0.67%) |
Dec 29, 2020 | 232.30 | 233.55 | 230.32 | 231.31 | 877,199 | +0.19(+0.08%) |
Dec 28, 2020 | 231.73 | 232.73 | 230.33 | 231.13 | 691,974 | +0.15(+0.06%) |
Dec 24, 2020 | 228.10 | 232.15 | 228.10 | 230.98 | 472,296 | +3.48(+1.53%) |
Dec 23, 2020 | 230.13 | 230.27 | 227.43 | 227.50 | 987,224 | -1.54(-0.67%) |
Dec 22, 2020 | 230.44 | 231.44 | 228.41 | 229.03 | 1,010,449 | -1.83(-0.79%) |
Dec 21, 2020 | 232.26 | 233.22 | 228.45 | 230.86 | 1,007,673 | -3.94(-1.68%) |
Dec 18, 2020 | 231.41 | 235.86 | 230.06 | 234.80 | 2,953,167 | +3.16(+1.36%) |
Dec 17, 2020 | 229.54 | 232.51 | 229.13 | 231.64 | 1,258,899 | +3.18(+1.39%) |
Dec 16, 2020 | 228.15 | 230.12 | 225.63 | 228.47 | 1,299,894 | +1.08(+0.48%) |
Dec 15, 2020 | 223.95 | 228.74 | 223.39 | 227.38 | 1,354,565 | +3.85(+1.72%) |
Dec 14, 2020 | 226.76 | 229.81 | 223.43 | 223.54 | 1,327,700 | -2.50(-1.11%) |
Dec 11, 2020 | 224.70 | 226.28 | 223.58 | 226.04 | 1,367,930 | +0.34(+0.15%) |
Dec 10, 2020 | 223.94 | 226.62 | 223.57 | 225.71 | 1,450,739 | +2.21(+0.99%) |
Dec 09, 2020 | 223.57 | 224.26 | 221.30 | 223.50 | 1,412,660 | +0.51(+0.23%) |
Dec 08, 2020 | 218.23 | 223.10 | 217.76 | 222.99 | 1,287,275 | +3.52(+1.60%) |
Dec 07, 2020 | 225.02 | 226.09 | 218.92 | 219.47 | 1,398,787 | -5.86(-2.60%) |
Dec 04, 2020 | 221.36 | 225.36 | 221.27 | 225.33 | 2,543,447 | +3.94(+1.78%) |
Dec 03, 2020 | 223.94 | 224.00 | 220.44 | 221.38 | 2,529,558 | -3.12(-1.39%) |
Dec 02, 2020 | 221.51 | 228.80 | 221.31 | 224.50 | 2,408,282 | +2.99(+1.35%) |