Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 238.52 | 240.33 | 234.91 | 235.51 | 1,486,902 | -1.91(-0.80%) |
Feb 25, 2021 | 240.75 | 243.91 | 235.85 | 237.42 | 2,814,345 | -7.18(-2.93%) |
Feb 24, 2021 | 240.32 | 246.77 | 239.77 | 244.60 | 1,042,372 | +3.63(+1.51%) |
Feb 23, 2021 | 243.56 | 244.96 | 239.10 | 240.96 | 1,024,880 | -2.20(-0.90%) |
Feb 22, 2021 | 240.60 | 244.87 | 239.39 | 243.16 | 1,416,334 | +2.06(+0.86%) |
Feb 19, 2021 | 236.29 | 241.93 | 235.93 | 241.09 | 1,044,673 | +5.91(+2.51%) |
Feb 18, 2021 | 234.63 | 236.03 | 230.84 | 235.19 | 1,004,466 | -1.23(-0.52%) |
Feb 17, 2021 | 235.39 | 238.09 | 234.09 | 236.42 | 1,036,161 | -3.15(-1.31%) |
Feb 16, 2021 | 239.50 | 241.44 | 237.57 | 239.57 | 1,418,099 | +1.46(+0.61%) |
Feb 12, 2021 | 232.05 | 239.18 | 231.85 | 238.11 | 1,394,539 | +5.54(+2.38%) |
Feb 11, 2021 | 229.48 | 233.04 | 228.81 | 232.57 | 1,067,342 | +3.38(+1.48%) |
Feb 10, 2021 | 230.68 | 231.68 | 228.20 | 229.19 | 799,874 | -0.50(-0.22%) |
Feb 09, 2021 | 228.05 | 230.85 | 225.79 | 229.68 | 878,225 | +1.89(+0.83%) |
Feb 08, 2021 | 229.93 | 230.23 | 224.97 | 227.80 | 983,950 | -1.74(-0.76%) |
Feb 05, 2021 | 231.10 | 233.16 | 229.51 | 229.53 | 1,040,713 | +0.08(+0.04%) |
Feb 04, 2021 | 230.19 | 232.25 | 227.77 | 229.45 | 1,311,627 | +0.29(+0.13%) |
Feb 03, 2021 | 229.62 | 230.59 | 227.55 | 229.16 | 873,890 | -0.09(-0.04%) |
Feb 02, 2021 | 224.28 | 230.99 | 224.01 | 229.25 | 1,370,504 | +5.99(+2.68%) |
Feb 01, 2021 | 221.71 | 224.38 | 221.41 | 223.26 | 998,028 | +3.06(+1.39%) |
Jan 29, 2021 | 222.81 | 225.52 | 219.72 | 220.20 | 1,518,371 | -4.81(-2.14%) |
Jan 28, 2021 | 222.51 | 228.09 | 218.12 | 225.01 | 1,394,290 | +5.72(+2.61%) |
Jan 27, 2021 | 217.96 | 224.35 | 214.18 | 219.29 | 1,836,057 | -2.28(-1.03%) |
Jan 26, 2021 | 229.76 | 229.99 | 220.96 | 221.57 | 1,283,977 | -7.32(-3.20%) |
Jan 25, 2021 | 225.45 | 229.38 | 223.42 | 228.89 | 1,397,735 | +1.62(+0.71%) |
Jan 22, 2021 | 228.03 | 228.58 | 223.98 | 227.27 | 1,295,397 | -1.06(-0.46%) |
Jan 21, 2021 | 233.31 | 234.43 | 228.12 | 228.33 | 1,233,597 | -7.51(-3.18%) |
Jan 20, 2021 | 233.53 | 236.29 | 230.68 | 235.84 | 1,157,306 | +3.34(+1.44%) |
Jan 19, 2021 | 236.75 | 238.67 | 232.21 | 232.50 | 1,115,432 | -2.89(-1.23%) |
Jan 15, 2021 | 233.22 | 235.67 | 230.88 | 235.40 | 1,144,957 | +0.46(+0.19%) |
Jan 14, 2021 | 237.14 | 238.29 | 234.40 | 234.94 | 741,454 | -1.88(-0.79%) |
Jan 13, 2021 | 239.97 | 240.25 | 235.34 | 236.82 | 1,106,393 | -1.82(-0.76%) |
Jan 12, 2021 | 236.22 | 239.97 | 234.56 | 238.64 | 1,091,028 | +1.93(+0.81%) |
Jan 11, 2021 | 234.73 | 238.89 | 234.51 | 236.72 | 894,270 | +0.31(+0.13%) |
Jan 08, 2021 | 233.37 | 239.82 | 231.51 | 236.41 | 1,679,772 | +3.90(+1.68%) |
Jan 07, 2021 | 228.00 | 232.68 | 227.35 | 232.51 | 1,451,413 | +6.05(+2.67%) |
Jan 06, 2021 | 219.19 | 227.58 | 219.19 | 226.46 | 1,288,855 | +7.11(+3.24%) |
Jan 05, 2021 | 216.83 | 221.09 | 216.67 | 219.35 | 1,470,550 | +2.11(+0.97%) |
Jan 04, 2021 | 221.77 | 223.18 | 215.14 | 217.24 | 1,674,553 | -3.88(-1.75%) |
Dec 31, 2020 | 221.12 | 221.12 | 221.12 | 715,578 | +1.52(+0.69%) | |
Dec 30, 2020 | 218.08 | 220.50 | 217.76 | 219.60 | 715,578 | +1.85(+0.85%) |
Dec 29, 2020 | 220.49 | 221.83 | 216.32 | 217.75 | 999,192 | -2.53(-1.15%) |
Dec 28, 2020 | 219.83 | 221.92 | 218.87 | 220.28 | 843,657 | +2.16(+0.99%) |
Dec 24, 2020 | 217.03 | 218.63 | 215.56 | 218.12 | 411,561 | +1.18(+0.54%) |
Dec 23, 2020 | 215.82 | 217.95 | 214.50 | 216.94 | 1,299,396 | +2.44(+1.14%) |
Dec 22, 2020 | 213.81 | 216.37 | 213.59 | 214.50 | 869,094 | +0.33(+0.16%) |
Dec 21, 2020 | 212.40 | 215.56 | 210.40 | 214.17 | 958,113 | -2.09(-0.97%) |
Dec 18, 2020 | 214.74 | 216.86 | 212.94 | 216.26 | 2,323,441 | +1.58(+0.74%) |
Dec 17, 2020 | 214.15 | 214.98 | 212.17 | 214.68 | 1,178,939 | +1.85(+0.87%) |
Dec 16, 2020 | 214.22 | 214.71 | 210.96 | 212.83 | 1,162,469 | -1.02(-0.48%) |
Dec 15, 2020 | 215.05 | 215.96 | 211.96 | 213.85 | 1,300,662 | +0.51(+0.24%) |
Dec 14, 2020 | 220.53 | 220.59 | 213.01 | 213.34 | 2,154,382 | -5.58(-2.55%) |
Dec 11, 2020 | 218.59 | 220.83 | 218.09 | 218.92 | 1,247,794 | -1.16(-0.53%) |
Dec 10, 2020 | 222.41 | 223.65 | 219.49 | 220.09 | 1,302,529 | -4.06(-1.81%) |
Dec 09, 2020 | 221.91 | 224.81 | 221.52 | 224.15 | 1,044,484 | +2.04(+0.92%) |
Dec 08, 2020 | 220.92 | 223.04 | 220.57 | 222.11 | 1,002,090 | -0.36(-0.16%) |
Dec 07, 2020 | 222.41 | 223.53 | 220.67 | 222.47 | 971,647 | -1.05(-0.47%) |
Dec 04, 2020 | 221.19 | 223.70 | 221.19 | 223.52 | 973,670 | +2.83(+1.28%) |
Dec 03, 2020 | 224.32 | 225.42 | 220.18 | 220.69 | 1,406,260 | -2.34(-1.05%) |
Dec 02, 2020 | 221.37 | 224.28 | 221.01 | 223.04 | 1,268,049 | +0.86(+0.39%) |