Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 279.93 | 280.75 | 274.38 | 276.04 | 1,382,095 | -3.63(-1.30%) |
Feb 25, 2021 | 281.99 | 284.07 | 278.13 | 279.67 | 1,044,730 | -4.05(-1.43%) |
Feb 24, 2021 | 278.15 | 287.54 | 278.15 | 283.71 | 1,568,240 | +2.35(+0.84%) |
Feb 23, 2021 | 274.76 | 284.33 | 272.92 | 281.36 | 1,690,422 | +6.22(+2.26%) |
Feb 22, 2021 | 273.73 | 279.38 | 273.38 | 275.14 | 1,051,282 | +0.28(+0.10%) |
Feb 19, 2021 | 277.59 | 279.53 | 274.41 | 274.87 | 932,257 | -2.70(-0.97%) |
Feb 18, 2021 | 277.29 | 278.99 | 276.41 | 277.56 | 944,175 | -1.57(-0.56%) |
Feb 17, 2021 | 285.31 | 285.40 | 278.58 | 279.13 | 1,525,150 | -5.93(-2.08%) |
Feb 16, 2021 | 281.42 | 286.81 | 280.40 | 285.06 | 1,932,035 | +5.29(+1.89%) |
Feb 12, 2021 | 278.44 | 280.49 | 274.37 | 279.77 | 1,743,651 | +0.47(+0.17%) |
Feb 11, 2021 | 273.67 | 279.76 | 272.37 | 279.30 | 1,546,619 | +5.17(+1.88%) |
Feb 10, 2021 | 272.07 | 278.07 | 270.86 | 274.13 | 1,685,626 | +4.87(+1.81%) |
Feb 09, 2021 | 269.03 | 271.39 | 264.50 | 269.26 | 1,415,942 | -1.15(-0.42%) |
Feb 08, 2021 | 270.13 | 274.38 | 267.87 | 270.41 | 2,570,465 | +7.45(+2.83%) |
Feb 05, 2021 | 265.74 | 266.94 | 257.89 | 262.96 | 3,247,027 | +19.05(+7.81%) |
Feb 04, 2021 | 240.97 | 244.79 | 235.87 | 243.91 | 2,198,202 | +4.27(+1.78%) |
Feb 03, 2021 | 237.87 | 240.47 | 237.38 | 239.64 | 1,093,834 | +1.70(+0.71%) |
Feb 02, 2021 | 234.06 | 240.29 | 234.06 | 237.95 | 1,325,766 | +4.83(+2.07%) |
Feb 01, 2021 | 230.21 | 234.51 | 229.15 | 233.12 | 1,525,985 | +5.01(+2.20%) |
Jan 29, 2021 | 234.79 | 234.81 | 227.29 | 228.11 | 1,204,070 | -8.13(-3.44%) |
Jan 28, 2021 | 229.23 | 238.28 | 227.74 | 236.23 | 1,559,474 | +8.90(+3.91%) |
Jan 27, 2021 | 233.77 | 234.72 | 223.59 | 227.34 | 2,694,534 | -9.12(-3.86%) |
Jan 26, 2021 | 240.70 | 241.18 | 235.96 | 236.45 | 1,026,009 | -4.54(-1.88%) |
Jan 25, 2021 | 241.21 | 243.09 | 238.47 | 240.99 | 1,111,668 | +0.18(+0.08%) |
Jan 22, 2021 | 246.40 | 246.98 | 240.70 | 240.81 | 1,204,900 | -5.24(-2.13%) |
Jan 21, 2021 | 245.71 | 249.54 | 244.53 | 246.05 | 867,119 | +0.05(+0.02%) |
Jan 20, 2021 | 242.70 | 246.46 | 237.12 | 246.01 | 1,343,340 | +6.53(+2.73%) |
Jan 19, 2021 | 240.01 | 241.08 | 237.00 | 239.47 | 1,778,999 | -0.66(-0.28%) |
Jan 15, 2021 | 240.49 | 242.07 | 239.17 | 240.14 | 2,201,895 | -0.86(-0.36%) |
Jan 14, 2021 | 249.05 | 249.07 | 240.74 | 240.99 | 1,112,635 | -6.40(-2.59%) |
Jan 13, 2021 | 244.63 | 249.32 | 243.44 | 247.39 | 1,222,243 | +1.21(+0.49%) |
Jan 12, 2021 | 248.45 | 250.13 | 246.03 | 246.19 | 1,300,965 | -2.60(-1.05%) |
Jan 11, 2021 | 249.36 | 250.32 | 246.79 | 248.79 | 937,812 | -2.53(-1.01%) |
Jan 08, 2021 | 250.64 | 251.65 | 248.16 | 251.32 | 975,104 | +2.37(+0.95%) |
Jan 07, 2021 | 251.67 | 252.11 | 247.62 | 248.95 | 924,326 | -0.07(-0.03%) |
Jan 06, 2021 | 247.26 | 251.88 | 247.05 | 249.01 | 1,343,555 | -0.47(-0.19%) |
Jan 05, 2021 | 245.78 | 249.61 | 245.75 | 249.49 | 1,439,827 | +3.70(+1.51%) |
Jan 04, 2021 | 251.62 | 255.09 | 244.36 | 245.78 | 1,981,405 | -10.80(-4.21%) |
Dec 31, 2020 | 256.58 | 256.58 | 256.58 | 575,927 | +3.44(+1.36%) | |
Dec 30, 2020 | 253.90 | 254.74 | 252.40 | 253.14 | 575,927 | -0.12(-0.05%) |
Dec 29, 2020 | 257.31 | 257.55 | 253.19 | 253.26 | 759,742 | -1.03(-0.41%) |
Dec 28, 2020 | 254.82 | 255.29 | 252.97 | 254.29 | 645,799 | +2.77(+1.10%) |
Dec 24, 2020 | 251.89 | 252.18 | 250.55 | 251.53 | 296,089 | +1.27(+0.51%) |
Dec 23, 2020 | 249.24 | 252.36 | 247.66 | 250.26 | 622,952 | +2.09(+0.84%) |
Dec 22, 2020 | 245.75 | 249.61 | 245.36 | 248.16 | 975,968 | +2.83(+1.16%) |
Dec 21, 2020 | 247.45 | 248.24 | 241.74 | 245.33 | 2,003,426 | -6.55(-2.60%) |
Dec 18, 2020 | 255.62 | 257.40 | 249.94 | 251.88 | 2,975,525 | -2.43(-0.96%) |
Dec 17, 2020 | 249.28 | 255.96 | 249.28 | 254.31 | 2,428,985 | +4.96(+1.99%) |
Dec 16, 2020 | 242.46 | 249.81 | 241.42 | 249.34 | 1,721,101 | +7.98(+3.31%) |
Dec 15, 2020 | 241.03 | 243.02 | 238.56 | 241.36 | 1,307,424 | +2.84(+1.19%) |
Dec 14, 2020 | 239.43 | 240.74 | 237.96 | 238.52 | 1,326,354 | +1.64(+0.69%) |
Dec 11, 2020 | 236.89 | 239.00 | 235.18 | 236.88 | 807,555 | -0.75(-0.32%) |
Dec 10, 2020 | 238.00 | 239.59 | 236.48 | 237.63 | 1,081,690 | -0.12(-0.05%) |
Dec 09, 2020 | 239.13 | 240.32 | 236.47 | 237.75 | 1,274,390 | -1.76(-0.74%) |
Dec 08, 2020 | 235.94 | 240.03 | 235.40 | 239.51 | 1,056,745 | +2.62(+1.11%) |
Dec 07, 2020 | 234.12 | 237.22 | 233.27 | 236.89 | 1,060,783 | +1.58(+0.67%) |
Dec 04, 2020 | 237.05 | 237.71 | 232.84 | 235.31 | 1,182,595 | -1.29(-0.55%) |
Dec 03, 2020 | 235.56 | 239.16 | 235.31 | 236.60 | 1,057,347 | +0.14(+0.06%) |
Dec 02, 2020 | 236.25 | 238.42 | 235.39 | 236.46 | 967,220 | -1.78(-0.75%) |