Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 225.16 | 228.91 | 223.24 | 226.00 | 38,887,300 | +3.30(+1.48%) |
Feb 25, 2021 | 225.71 | 228.15 | 221.62 | 222.70 | 40,594,160 | -5.41(-2.37%) |
Feb 24, 2021 | 223.69 | 228.74 | 222.71 | 228.11 | 27,044,480 | +1.25(+0.55%) |
Feb 23, 2021 | 223.99 | 228.38 | 222.45 | 226.86 | 31,034,870 | -1.21(-0.53%) |
Feb 22, 2021 | 230.90 | 231.40 | 226.02 | 228.07 | 37,449,852 | -6.28(-2.68%) |
Feb 19, 2021 | 237.06 | 237.16 | 233.58 | 234.35 | 25,976,074 | -2.74(-1.16%) |
Feb 18, 2021 | 235.16 | 237.23 | 234.24 | 237.09 | 17,389,630 | -0.40(-0.17%) |
Feb 17, 2021 | 234.69 | 237.60 | 234.32 | 237.49 | 22,266,718 | +1.03(+0.44%) |
Feb 16, 2021 | 237.75 | 238.82 | 235.71 | 236.46 | 27,526,000 | -1.25(-0.53%) |
Feb 12, 2021 | 236.69 | 238.01 | 235.52 | 237.71 | 17,067,940 | +0.48(+0.20%) |
Feb 11, 2021 | 237.51 | 237.87 | 234.96 | 237.23 | 16,224,065 | +1.62(+0.69%) |
Feb 10, 2021 | 237.72 | 238.62 | 233.74 | 235.61 | 22,825,124 | -0.92(-0.39%) |
Feb 09, 2021 | 234.69 | 237.49 | 234.21 | 236.53 | 24,280,974 | +1.26(+0.54%) |
Feb 08, 2021 | 235.93 | 236.44 | 233.66 | 235.27 | 22,886,190 | +0.26(+0.11%) |
Feb 05, 2021 | 235.03 | 236.05 | 233.28 | 235.01 | 18,607,364 | +0.18(+0.08%) |
Feb 04, 2021 | 235.45 | 236.01 | 233.23 | 234.82 | 26,035,146 | -0.96(-0.41%) |
Feb 03, 2021 | 232.45 | 237.81 | 232.15 | 235.78 | 27,900,552 | +3.39(+1.46%) |
Feb 02, 2021 | 234.13 | 235.11 | 231.60 | 232.40 | 26,637,712 | -0.14(-0.06%) |
Feb 01, 2021 | 228.08 | 235.30 | 225.53 | 232.53 | 34,308,088 | +7.46(+3.32%) |
Jan 29, 2021 | 228.43 | 230.95 | 224.48 | 225.07 | 43,804,144 | -6.76(-2.92%) |
Jan 28, 2021 | 228.61 | 235.43 | 228.11 | 231.83 | 50,525,548 | +5.85(+2.59%) |
Jan 27, 2021 | 230.93 | 233.30 | 223.31 | 225.98 | 71,882,200 | +0.55(+0.25%) |
Jan 26, 2021 | 224.97 | 227.22 | 223.25 | 225.43 | 50,238,860 | +2.72(+1.22%) |
Jan 25, 2021 | 222.31 | 222.96 | 217.56 | 222.71 | 34,129,200 | +3.47(+1.58%) |
Jan 22, 2021 | 220.34 | 223.24 | 219.09 | 219.24 | 31,096,200 | +0.95(+0.44%) |
Jan 21, 2021 | 218.03 | 219.58 | 215.81 | 218.29 | 31,642,176 | +0.61(+0.28%) |
Jan 20, 2021 | 211.23 | 219.08 | 210.84 | 217.68 | 38,787,700 | +7.67(+3.65%) |
Jan 19, 2021 | 207.40 | 210.53 | 206.31 | 210.01 | 31,238,596 | +3.68(+1.78%) |
Jan 15, 2021 | 207.18 | 208.14 | 205.73 | 206.33 | 32,718,278 | -0.36(-0.17%) |
Jan 14, 2021 | 209.50 | 211.00 | 206.42 | 206.69 | 30,215,624 | -3.22(-1.53%) |
Jan 13, 2021 | 207.66 | 210.32 | 207.58 | 209.91 | 20,664,066 | +1.37(+0.66%) |
Jan 12, 2021 | 210.07 | 210.65 | 206.98 | 208.55 | 23,939,006 | -2.48(-1.18%) |
Jan 11, 2021 | 211.98 | 212.41 | 210.29 | 211.03 | 23,736,220 | -2.07(-0.97%) |
Jan 08, 2021 | 212.19 | 214.03 | 210.58 | 213.10 | 23,658,904 | +1.29(+0.61%) |
Jan 07, 2021 | 207.68 | 212.82 | 207.36 | 211.81 | 28,517,936 | +5.86(+2.85%) |
Jan 06, 2021 | 205.87 | 210.06 | 205.65 | 205.95 | 36,982,340 | -5.48(-2.59%) |
Jan 05, 2021 | 210.81 | 212.03 | 209.29 | 211.43 | 24,529,092 | +0.20(+0.10%) |
Jan 04, 2021 | 215.92 | 216.38 | 208.43 | 211.22 | 38,249,412 | -4.59(-2.13%) |
Dec 31, 2020 | 215.81 | 215.81 | 215.81 | 20,875,064 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.54 | 218.93 | 214.89 | 215.10 | 20,875,064 | -2.70(-1.24%) |
Dec 29, 2020 | 219.59 | 220.43 | 216.94 | 217.79 | 17,884,126 | -0.48(-0.22%) |
Dec 28, 2020 | 217.78 | 219.32 | 216.40 | 218.28 | 18,459,622 | +2.14(+0.99%) |
Dec 24, 2020 | 214.84 | 216.97 | 214.63 | 216.13 | 10,873,456 | +1.68(+0.78%) |
Dec 23, 2020 | 216.48 | 216.92 | 214.24 | 214.46 | 19,265,404 | -2.83(-1.30%) |
Dec 22, 2020 | 216.08 | 218.93 | 215.26 | 217.29 | 23,306,540 | +1.31(+0.61%) |
Dec 21, 2020 | 211.09 | 217.35 | 210.83 | 215.98 | 38,269,640 | +3.88(+1.83%) |
Dec 18, 2020 | 212.10 | 213.16 | 209.60 | 212.10 | 65,294,228 | -0.80(-0.38%) |
Dec 17, 2020 | 213.34 | 214.33 | 211.45 | 212.90 | 33,467,876 | +0.14(+0.06%) |
Dec 16, 2020 | 208.37 | 213.57 | 208.34 | 212.77 | 36,075,920 | +5.00(+2.41%) |
Dec 15, 2020 | 208.77 | 209.02 | 205.94 | 207.77 | 27,827,438 | -0.07(-0.03%) |
Dec 14, 2020 | 206.77 | 209.79 | 206.56 | 207.84 | 29,667,134 | +0.91(+0.44%) |
Dec 11, 2020 | 203.81 | 206.98 | 202.90 | 206.93 | 31,927,696 | +2.66(+1.30%) |
Dec 10, 2020 | 205.48 | 206.75 | 204.11 | 204.27 | 27,242,552 | -1.24(-0.60%) |
Dec 09, 2020 | 208.77 | 208.84 | 204.94 | 205.51 | 33,406,466 | -4.09(-1.95%) |
Dec 08, 2020 | 207.62 | 210.51 | 206.57 | 209.59 | 23,979,266 | +1.67(+0.80%) |
Dec 07, 2020 | 208.00 | 209.14 | 206.66 | 207.93 | 25,315,088 | -0.07(-0.03%) |
Dec 04, 2020 | 207.86 | 208.98 | 206.85 | 207.99 | 25,421,040 | +0.12(+0.06%) |
Dec 03, 2020 | 208.24 | 209.95 | 207.30 | 207.88 | 25,864,732 | -1.10(-0.52%) |
Dec 02, 2020 | 208.50 | 209.07 | 206.48 | 208.97 | 24,437,396 | -0.81(-0.39%) |