Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 284.50 | 285.39 | 276.42 | 277.31 | 705,600 | -5.78(-2.04%) |
Feb 25, 2021 | 289.28 | 292.70 | 280.89 | 283.09 | 625,486 | -7.10(-2.45%) |
Feb 24, 2021 | 279.86 | 291.00 | 279.86 | 290.19 | 747,183 | +10.34(+3.69%) |
Feb 23, 2021 | 284.00 | 290.38 | 277.92 | 279.85 | 1,184,514 | -3.80(-1.34%) |
Feb 22, 2021 | 271.44 | 284.61 | 270.01 | 283.65 | 593,734 | +10.27(+3.76%) |
Feb 19, 2021 | 272.43 | 275.26 | 270.98 | 273.38 | 490,000 | +1.37(+0.50%) |
Feb 18, 2021 | 269.93 | 273.46 | 269.90 | 272.01 | 406,303 | +0.02(+0.01%) |
Feb 17, 2021 | 269.44 | 272.66 | 268.93 | 271.99 | 463,235 | +1.20(+0.44%) |
Feb 16, 2021 | 264.87 | 271.00 | 263.46 | 270.79 | 727,133 | +6.49(+2.46%) |
Feb 12, 2021 | 263.04 | 264.72 | 262.20 | 264.30 | 641,000 | -1.26(-0.47%) |
Feb 11, 2021 | 261.52 | 266.27 | 261.34 | 265.56 | 649,469 | +3.58(+1.37%) |
Feb 10, 2021 | 259.21 | 264.31 | 257.92 | 261.98 | 728,672 | +4.38(+1.70%) |
Feb 09, 2021 | 257.56 | 260.11 | 256.01 | 257.60 | 524,014 | -0.63(-0.24%) |
Feb 08, 2021 | 256.61 | 258.96 | 254.24 | 258.23 | 618,070 | +0.87(+0.34%) |
Feb 05, 2021 | 263.00 | 273.12 | 256.39 | 257.36 | 1,254,800 | -6.42(-2.43%) |
Feb 04, 2021 | 255.00 | 263.78 | 254.38 | 263.78 | 727,604 | +9.40(+3.70%) |
Feb 03, 2021 | 254.58 | 256.32 | 253.00 | 254.38 | 992,403 | -0.33(-0.13%) |
Feb 02, 2021 | 253.78 | 257.66 | 253.60 | 254.71 | 718,413 | +4.94(+1.98%) |
Feb 01, 2021 | 244.97 | 250.12 | 244.04 | 249.77 | 687,593 | +7.02(+2.89%) |
Jan 29, 2021 | 250.55 | 250.55 | 239.84 | 242.75 | 824,400 | -9.33(-3.70%) |
Jan 28, 2021 | 250.91 | 257.86 | 248.44 | 252.08 | 624,000 | +6.79(+2.77%) |
Jan 27, 2021 | 256.56 | 257.00 | 244.17 | 245.29 | 1,044,146 | -15.74(-6.03%) |
Jan 26, 2021 | 263.23 | 263.62 | 259.20 | 261.03 | 815,327 | -0.04(-0.02%) |
Jan 25, 2021 | 265.23 | 266.43 | 257.34 | 261.07 | 964,762 | -6.34(-2.37%) |
Jan 22, 2021 | 267.55 | 268.63 | 264.97 | 267.41 | 396,200 | -2.37(-0.88%) |
Jan 21, 2021 | 266.98 | 271.47 | 266.18 | 269.78 | 422,175 | +2.15(+0.80%) |
Jan 20, 2021 | 267.82 | 269.34 | 264.82 | 267.63 | 511,704 | +0.85(+0.32%) |
Jan 19, 2021 | 266.87 | 268.52 | 264.73 | 266.78 | 481,177 | +1.55(+0.58%) |
Jan 15, 2021 | 266.34 | 266.71 | 262.16 | 265.23 | 517,300 | -2.45(-0.92%) |
Jan 14, 2021 | 276.00 | 276.30 | 266.73 | 267.68 | 413,802 | -8.05(-2.92%) |
Jan 13, 2021 | 273.21 | 277.85 | 273.21 | 275.73 | 426,933 | +2.48(+0.91%) |
Jan 12, 2021 | 269.17 | 274.48 | 266.68 | 273.25 | 601,512 | +2.88(+1.07%) |
Jan 11, 2021 | 273.00 | 274.39 | 270.14 | 270.37 | 496,650 | -5.47(-1.98%) |
Jan 08, 2021 | 277.21 | 279.18 | 274.09 | 275.84 | 483,800 | -0.22(-0.08%) |
Jan 07, 2021 | 272.78 | 277.12 | 272.23 | 276.06 | 489,517 | +3.83(+1.41%) |
Jan 06, 2021 | 272.52 | 277.70 | 270.46 | 272.23 | 756,599 | +5.23(+1.96%) |
Jan 05, 2021 | 266.74 | 271.40 | 265.09 | 267.00 | 406,526 | +1.07(+0.40%) |
Jan 04, 2021 | 272.73 | 273.18 | 258.45 | 265.93 | 910,021 | -6.90(-2.53%) |
Dec 31, 2020 | 272.83 | 272.83 | 272.83 | 395,569 | +2.80(+1.04%) | |
Dec 30, 2020 | 272.40 | 273.00 | 269.04 | 270.03 | 395,569 | -1.17(-0.43%) |
Dec 29, 2020 | 275.32 | 275.50 | 271.15 | 271.20 | 268,723 | -2.24(-0.82%) |
Dec 28, 2020 | 273.48 | 273.93 | 270.78 | 273.44 | 332,978 | +2.95(+1.09%) |
Dec 24, 2020 | 269.17 | 272.53 | 268.91 | 270.49 | 368,600 | +0.84(+0.31%) |
Dec 23, 2020 | 272.10 | 272.52 | 269.44 | 269.65 | 372,006 | +0.19(+0.07%) |
Dec 22, 2020 | 272.99 | 273.76 | 268.88 | 269.46 | 462,441 | -2.39(-0.88%) |
Dec 21, 2020 | 275.13 | 276.59 | 268.93 | 271.85 | 585,895 | -7.62(-2.73%) |
Dec 18, 2020 | 282.40 | 282.45 | 277.69 | 279.47 | 1,314,700 | -2.54(-0.90%) |
Dec 17, 2020 | 281.55 | 284.06 | 279.13 | 282.01 | 923,555 | +2.28(+0.82%) |
Dec 16, 2020 | 276.69 | 280.96 | 274.95 | 279.73 | 558,809 | +3.79(+1.37%) |
Dec 15, 2020 | 271.49 | 276.20 | 271.44 | 275.94 | 497,263 | +4.78(+1.76%) |
Dec 14, 2020 | 276.64 | 276.95 | 270.16 | 271.16 | 597,930 | -2.52(-0.92%) |
Dec 11, 2020 | 270.09 | 275.06 | 270.09 | 273.68 | 583,800 | +0.29(+0.11%) |
Dec 10, 2020 | 264.67 | 273.44 | 263.47 | 273.39 | 789,530 | +6.33(+2.37%) |
Dec 09, 2020 | 269.49 | 270.05 | 266.14 | 267.06 | 500,889 | -1.25(-0.47%) |
Dec 08, 2020 | 270.85 | 271.69 | 266.50 | 268.31 | 592,859 | -5.31(-1.94%) |
Dec 07, 2020 | 267.06 | 273.83 | 266.58 | 273.62 | 1,307,612 | +5.57(+2.08%) |
Dec 04, 2020 | 263.90 | 269.97 | 263.72 | 268.05 | 1,007,900 | +5.82(+2.22%) |
Dec 03, 2020 | 263.14 | 265.58 | 261.58 | 262.23 | 626,087 | -1.58(-0.60%) |
Dec 02, 2020 | 265.95 | 265.95 | 261.43 | 263.81 | 472,945 | -3.45(-1.29%) |