Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 225.33 | 226.82 | 221.00 | 221.34 | 386,400 | -3.86(-1.71%) |
Feb 25, 2021 | 226.13 | 227.53 | 222.58 | 225.20 | 209,120 | -3.30(-1.44%) |
Feb 24, 2021 | 231.36 | 233.50 | 228.02 | 228.50 | 177,071 | -3.78(-1.63%) |
Feb 23, 2021 | 232.02 | 233.61 | 226.41 | 232.28 | 262,598 | -2.00(-0.85%) |
Feb 22, 2021 | 232.95 | 236.00 | 231.12 | 234.28 | 166,300 | -0.82(-0.35%) |
Feb 19, 2021 | 237.55 | 237.55 | 234.81 | 235.10 | 136,200 | -2.06(-0.87%) |
Feb 18, 2021 | 241.19 | 242.01 | 236.88 | 237.16 | 124,767 | -5.28(-2.18%) |
Feb 17, 2021 | 237.00 | 242.46 | 236.45 | 242.44 | 131,662 | +5.14(+2.17%) |
Feb 16, 2021 | 236.67 | 238.57 | 233.69 | 237.30 | 130,919 | +0.57(+0.24%) |
Feb 12, 2021 | 240.31 | 240.31 | 236.23 | 236.73 | 105,800 | -4.27(-1.77%) |
Feb 11, 2021 | 239.55 | 242.00 | 237.59 | 241.00 | 148,526 | +1.92(+0.80%) |
Feb 10, 2021 | 244.51 | 244.51 | 237.91 | 239.08 | 163,964 | -3.63(-1.50%) |
Feb 09, 2021 | 241.55 | 244.73 | 239.53 | 242.71 | 144,769 | +2.58(+1.07%) |
Feb 08, 2021 | 238.13 | 241.10 | 237.69 | 240.13 | 124,656 | +2.59(+1.09%) |
Feb 05, 2021 | 240.41 | 242.00 | 236.63 | 237.54 | 199,200 | -2.28(-0.95%) |
Feb 04, 2021 | 239.26 | 242.63 | 238.52 | 239.82 | 150,602 | +0.89(+0.37%) |
Feb 03, 2021 | 238.61 | 239.20 | 236.00 | 238.93 | 208,059 | -1.45(-0.60%) |
Feb 02, 2021 | 240.66 | 243.02 | 239.01 | 240.38 | 185,505 | +1.07(+0.45%) |
Feb 01, 2021 | 242.81 | 243.43 | 235.51 | 239.31 | 181,624 | -1.91(-0.79%) |
Jan 29, 2021 | 245.29 | 250.02 | 240.33 | 241.22 | 267,500 | -5.38(-2.18%) |
Jan 28, 2021 | 260.62 | 261.65 | 241.23 | 246.60 | 481,139 | -12.61(-4.86%) |
Jan 27, 2021 | 251.15 | 263.77 | 246.51 | 259.21 | 533,577 | +6.62(+2.62%) |
Jan 26, 2021 | 256.27 | 257.97 | 251.36 | 252.59 | 122,831 | -0.50(-0.20%) |
Jan 25, 2021 | 254.99 | 255.87 | 251.59 | 253.09 | 161,683 | -0.57(-0.22%) |
Jan 22, 2021 | 248.70 | 254.43 | 247.83 | 253.66 | 124,500 | +4.56(+1.83%) |
Jan 21, 2021 | 249.50 | 250.35 | 246.33 | 249.10 | 171,644 | -0.70(-0.28%) |
Jan 20, 2021 | 248.11 | 254.83 | 248.11 | 249.80 | 219,260 | +1.97(+0.79%) |
Jan 19, 2021 | 246.64 | 249.00 | 245.52 | 247.83 | 185,131 | +2.58(+1.05%) |
Jan 15, 2021 | 242.39 | 246.11 | 240.32 | 245.25 | 136,600 | +2.56(+1.05%) |
Jan 14, 2021 | 239.99 | 246.13 | 238.75 | 242.69 | 126,604 | +3.59(+1.50%) |
Jan 13, 2021 | 243.64 | 244.44 | 238.56 | 239.10 | 189,661 | -2.71(-1.12%) |
Jan 12, 2021 | 238.79 | 242.45 | 237.72 | 241.81 | 154,965 | +1.96(+0.82%) |
Jan 11, 2021 | 235.72 | 242.04 | 235.72 | 239.85 | 161,212 | +1.39(+0.58%) |
Jan 08, 2021 | 242.00 | 243.97 | 237.28 | 238.46 | 229,500 | -1.41(-0.59%) |
Jan 07, 2021 | 239.66 | 241.58 | 236.70 | 239.87 | 275,635 | +1.22(+0.51%) |
Jan 06, 2021 | 238.13 | 242.10 | 233.12 | 238.65 | 396,888 | -0.51(-0.21%) |
Jan 05, 2021 | 241.00 | 244.28 | 236.20 | 239.16 | 164,106 | -2.00(-0.83%) |
Jan 04, 2021 | 249.33 | 249.33 | 240.96 | 241.16 | 163,083 | -8.17(-3.28%) |
Dec 31, 2020 | 249.33 | 249.33 | 249.33 | 67,632 | +1.22(+0.49%) | |
Dec 30, 2020 | 249.80 | 251.41 | 247.70 | 248.11 | 67,632 | -0.94(-0.38%) |
Dec 29, 2020 | 249.62 | 250.03 | 246.96 | 249.05 | 101,293 | -0.47(-0.19%) |
Dec 28, 2020 | 248.01 | 251.17 | 247.77 | 249.52 | 81,857 | +3.02(+1.23%) |
Dec 24, 2020 | 249.19 | 249.19 | 244.53 | 246.50 | 59,100 | -2.01(-0.81%) |
Dec 23, 2020 | 247.00 | 248.98 | 245.47 | 248.51 | 98,835 | +2.56(+1.04%) |
Dec 22, 2020 | 243.37 | 247.56 | 243.37 | 245.95 | 172,927 | +1.10(+0.45%) |
Dec 21, 2020 | 245.00 | 246.69 | 241.05 | 244.85 | 122,938 | -2.92(-1.18%) |
Dec 18, 2020 | 244.71 | 248.20 | 242.79 | 247.77 | 472,900 | +4.41(+1.81%) |
Dec 17, 2020 | 246.40 | 248.40 | 242.44 | 243.36 | 166,232 | -1.58(-0.65%) |
Dec 16, 2020 | 246.18 | 247.00 | 243.72 | 244.94 | 101,892 | +0.26(+0.11%) |
Dec 15, 2020 | 242.87 | 244.68 | 240.92 | 244.68 | 104,408 | +2.73(+1.13%) |
Dec 14, 2020 | 243.64 | 246.46 | 241.80 | 241.95 | 124,048 | -0.93(-0.38%) |
Dec 11, 2020 | 242.75 | 248.38 | 240.78 | 242.88 | 183,400 | +0.27(+0.11%) |
Dec 10, 2020 | 241.91 | 244.58 | 238.04 | 242.61 | 132,176 | -1.48(-0.61%) |
Dec 09, 2020 | 248.26 | 248.59 | 241.91 | 244.09 | 163,687 | -3.63(-1.47%) |
Dec 08, 2020 | 245.99 | 248.36 | 245.64 | 247.72 | 99,158 | +1.07(+0.43%) |
Dec 07, 2020 | 245.60 | 246.89 | 243.46 | 246.65 | 123,420 | -0.24(-0.10%) |
Dec 04, 2020 | 243.06 | 247.96 | 243.06 | 246.89 | 121,600 | +4.39(+1.81%) |
Dec 03, 2020 | 239.63 | 243.81 | 237.27 | 242.50 | 134,768 | +1.69(+0.70%) |
Dec 02, 2020 | 240.26 | 242.24 | 238.44 | 240.81 | 103,291 | +1.40(+0.58%) |