Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 265.81 | 270.27 | 258.31 | 259.10 | 698,300 | -3.57(-1.36%) |
Feb 25, 2021 | 262.36 | 273.92 | 258.36 | 262.67 | 479,038 | +0.31(+0.12%) |
Feb 24, 2021 | 260.76 | 282.00 | 260.58 | 262.36 | 798,781 | +1.62(+0.62%) |
Feb 23, 2021 | 252.81 | 263.52 | 244.02 | 260.74 | 508,276 | +4.23(+1.65%) |
Feb 22, 2021 | 272.05 | 276.18 | 255.29 | 256.51 | 612,342 | -17.52(-6.39%) |
Feb 19, 2021 | 276.04 | 280.90 | 272.52 | 274.03 | 225,200 | +0.72(+0.26%) |
Feb 18, 2021 | 276.24 | 278.61 | 272.42 | 273.31 | 305,115 | -6.38(-2.28%) |
Feb 17, 2021 | 281.55 | 281.75 | 273.39 | 279.69 | 304,746 | -2.53(-0.90%) |
Feb 16, 2021 | 289.66 | 292.21 | 276.15 | 282.22 | 364,935 | -7.55(-2.61%) |
Feb 12, 2021 | 285.14 | 290.63 | 282.94 | 289.77 | 175,900 | +2.66(+0.93%) |
Feb 11, 2021 | 283.99 | 287.60 | 280.29 | 287.11 | 153,478 | +6.96(+2.48%) |
Feb 10, 2021 | 284.00 | 286.26 | 279.63 | 280.15 | 205,943 | -1.88(-0.67%) |
Feb 09, 2021 | 280.67 | 283.77 | 277.63 | 282.03 | 212,055 | +1.14(+0.41%) |
Feb 08, 2021 | 282.90 | 285.79 | 279.55 | 280.89 | 183,860 | -0.28(-0.10%) |
Feb 05, 2021 | 279.00 | 283.57 | 278.46 | 281.17 | 206,400 | +3.17(+1.14%) |
Feb 04, 2021 | 275.44 | 281.62 | 275.44 | 278.00 | 172,523 | +3.60(+1.31%) |
Feb 03, 2021 | 275.64 | 277.10 | 270.01 | 274.40 | 139,956 | -0.44(-0.16%) |
Feb 02, 2021 | 268.94 | 277.19 | 268.28 | 274.84 | 308,460 | +11.09(+4.20%) |
Feb 01, 2021 | 272.52 | 274.21 | 263.30 | 263.75 | 400,368 | -3.43(-1.28%) |
Jan 29, 2021 | 265.74 | 276.75 | 263.98 | 267.18 | 406,200 | -7.85(-2.85%) |
Jan 28, 2021 | 259.82 | 277.00 | 258.00 | 275.03 | 425,879 | +15.03(+5.78%) |
Jan 27, 2021 | 278.65 | 281.75 | 259.18 | 260.00 | 715,980 | -24.58(-8.64%) |
Jan 26, 2021 | 290.29 | 295.08 | 277.93 | 284.58 | 430,004 | -4.33(-1.50%) |
Jan 25, 2021 | 292.58 | 298.39 | 286.15 | 288.91 | 403,351 | -1.39(-0.48%) |
Jan 22, 2021 | 290.62 | 292.29 | 285.70 | 290.30 | 249,500 | -0.32(-0.11%) |
Jan 21, 2021 | 295.44 | 296.81 | 288.33 | 290.62 | 481,339 | -2.43(-0.83%) |
Jan 20, 2021 | 285.18 | 298.43 | 285.18 | 293.05 | 533,182 | +8.59(+3.02%) |
Jan 19, 2021 | 285.31 | 289.45 | 281.07 | 284.46 | 410,297 | +3.26(+1.16%) |
Jan 15, 2021 | 285.28 | 288.53 | 274.11 | 281.20 | 768,100 | -2.94(-1.03%) |
Jan 14, 2021 | 269.39 | 285.30 | 269.01 | 284.14 | 960,703 | +13.74(+5.08%) |
Jan 13, 2021 | 267.24 | 274.07 | 260.00 | 270.40 | 898,306 | +4.58(+1.72%) |
Jan 12, 2021 | 254.23 | 268.54 | 254.00 | 265.82 | 551,347 | +11.17(+4.39%) |
Jan 11, 2021 | 263.38 | 268.21 | 253.39 | 254.65 | 395,409 | -11.10(-4.18%) |
Jan 08, 2021 | 259.21 | 267.20 | 259.21 | 265.75 | 346,400 | +6.54(+2.52%) |
Jan 07, 2021 | 252.38 | 260.52 | 252.38 | 259.21 | 344,342 | +6.84(+2.71%) |
Jan 06, 2021 | 250.65 | 255.21 | 249.95 | 252.37 | 341,092 | -1.29(-0.51%) |
Jan 05, 2021 | 253.06 | 255.38 | 249.21 | 253.66 | 275,090 | +2.04(+0.81%) |
Jan 04, 2021 | 257.76 | 258.29 | 244.53 | 251.62 | 352,265 | -4.01(-1.57%) |
Dec 31, 2020 | 255.63 | 255.63 | 255.63 | 381,148 | -4.92(-1.89%) | |
Dec 30, 2020 | 262.27 | 264.29 | 255.30 | 260.55 | 381,148 | -0.10(-0.04%) |
Dec 29, 2020 | 257.81 | 261.01 | 252.24 | 260.65 | 272,746 | +4.70(+1.84%) |
Dec 28, 2020 | 257.28 | 259.69 | 253.00 | 255.95 | 266,212 | -1.33(-0.52%) |
Dec 24, 2020 | 259.92 | 261.35 | 253.09 | 257.28 | 167,200 | -3.70(-1.42%) |
Dec 23, 2020 | 255.53 | 262.66 | 254.00 | 260.98 | 570,450 | +6.52(+2.56%) |
Dec 22, 2020 | 238.23 | 255.85 | 237.68 | 254.46 | 694,074 | +17.05(+7.18%) |
Dec 21, 2020 | 241.22 | 243.33 | 234.94 | 237.41 | 568,881 | -3.24(-1.35%) |
Dec 18, 2020 | 244.86 | 246.00 | 237.38 | 240.65 | 906,300 | -0.27(-0.11%) |
Dec 17, 2020 | 238.93 | 241.86 | 233.98 | 240.92 | 698,424 | +2.62(+1.10%) |
Dec 16, 2020 | 239.34 | 243.11 | 236.01 | 238.30 | 945,716 | -3.46(-1.43%) |
Dec 15, 2020 | 240.66 | 245.56 | 235.71 | 241.76 | 506,664 | +2.71(+1.13%) |
Dec 14, 2020 | 240.42 | 245.67 | 238.24 | 239.05 | 666,841 | +0.09(+0.04%) |
Dec 11, 2020 | 246.96 | 248.19 | 237.42 | 238.96 | 464,400 | -8.01(-3.24%) |
Dec 10, 2020 | 243.64 | 250.59 | 241.91 | 246.97 | 457,016 | +3.09(+1.27%) |
Dec 09, 2020 | 245.36 | 247.52 | 238.09 | 243.88 | 637,801 | -1.77(-0.72%) |
Dec 08, 2020 | 251.39 | 251.68 | 243.99 | 245.65 | 491,518 | -4.04(-1.62%) |
Dec 07, 2020 | 260.00 | 260.00 | 248.59 | 249.69 | 414,703 | -9.19(-3.55%) |
Dec 04, 2020 | 255.81 | 261.58 | 253.73 | 258.88 | 263,400 | +3.34(+1.31%) |
Dec 03, 2020 | 254.73 | 257.63 | 253.29 | 255.54 | 424,325 | +0.47(+0.18%) |
Dec 02, 2020 | 261.62 | 263.22 | 255.04 | 255.07 | 311,281 | -7.50(-2.86%) |