Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 246.97 | 250.12 | 243.09 | 245.21 | 1,989,500 | +1.12(+0.46%) |
Feb 25, 2021 | 258.85 | 259.73 | 242.13 | 244.09 | 1,872,552 | -16.59(-6.36%) |
Feb 24, 2021 | 248.89 | 260.89 | 247.00 | 260.68 | 1,294,492 | +7.47(+2.95%) |
Feb 23, 2021 | 251.57 | 254.67 | 246.09 | 253.21 | 1,567,125 | -1.48(-0.58%) |
Feb 22, 2021 | 265.83 | 266.80 | 253.87 | 254.69 | 1,150,938 | -13.38(-4.99%) |
Feb 19, 2021 | 272.61 | 274.83 | 267.35 | 268.07 | 1,111,600 | -2.88(-1.06%) |
Feb 18, 2021 | 278.10 | 279.06 | 269.29 | 270.95 | 1,160,042 | -12.81(-4.51%) |
Feb 17, 2021 | 285.81 | 287.94 | 278.86 | 283.76 | 929,525 | -6.91(-2.38%) |
Feb 16, 2021 | 298.40 | 300.91 | 289.96 | 290.67 | 1,102,404 | -1.42(-0.49%) |
Feb 12, 2021 | 286.71 | 293.31 | 285.09 | 292.09 | 604,700 | +5.39(+1.88%) |
Feb 11, 2021 | 279.08 | 287.11 | 278.38 | 286.70 | 666,464 | +9.83(+3.55%) |
Feb 10, 2021 | 278.03 | 280.24 | 275.50 | 276.87 | 703,308 | -1.29(-0.46%) |
Feb 09, 2021 | 276.48 | 279.93 | 275.41 | 278.16 | 350,278 | +1.68(+0.61%) |
Feb 08, 2021 | 275.30 | 278.39 | 274.19 | 276.48 | 625,168 | +3.56(+1.30%) |
Feb 05, 2021 | 271.86 | 276.97 | 271.61 | 272.92 | 697,500 | +2.83(+1.05%) |
Feb 04, 2021 | 266.12 | 270.27 | 264.72 | 270.09 | 500,920 | +4.88(+1.84%) |
Feb 03, 2021 | 270.00 | 270.37 | 263.52 | 265.21 | 689,013 | -4.55(-1.69%) |
Feb 02, 2021 | 264.01 | 270.16 | 264.01 | 269.76 | 699,975 | +6.19(+2.35%) |
Feb 01, 2021 | 259.96 | 264.82 | 257.41 | 263.57 | 642,958 | +8.12(+3.18%) |
Jan 29, 2021 | 257.08 | 260.61 | 253.72 | 255.45 | 791,300 | -3.71(-1.43%) |
Jan 28, 2021 | 257.50 | 264.18 | 256.02 | 259.16 | 835,501 | +4.63(+1.82%) |
Jan 27, 2021 | 262.59 | 266.51 | 252.10 | 254.53 | 812,778 | -11.56(-4.34%) |
Jan 26, 2021 | 269.83 | 270.17 | 265.31 | 266.09 | 563,335 | -3.54(-1.31%) |
Jan 25, 2021 | 273.25 | 274.49 | 265.04 | 269.63 | 474,968 | -0.51(-0.19%) |
Jan 22, 2021 | 273.23 | 277.22 | 269.75 | 270.14 | 563,000 | -2.73(-1.00%) |
Jan 21, 2021 | 276.20 | 276.20 | 271.26 | 272.87 | 600,012 | -0.56(-0.20%) |
Jan 20, 2021 | 270.83 | 280.11 | 270.83 | 273.43 | 984,447 | +5.23(+1.95%) |
Jan 19, 2021 | 261.66 | 268.64 | 261.10 | 268.20 | 819,292 | +9.28(+3.58%) |
Jan 15, 2021 | 258.68 | 260.86 | 255.00 | 258.92 | 624,100 | +1.01(+0.39%) |
Jan 14, 2021 | 257.12 | 260.48 | 257.00 | 257.91 | 562,972 | +0.77(+0.30%) |
Jan 13, 2021 | 258.95 | 259.88 | 253.46 | 257.14 | 700,804 | -1.44(-0.56%) |
Jan 12, 2021 | 261.48 | 261.84 | 255.82 | 258.58 | 560,164 | -1.85(-0.71%) |
Jan 11, 2021 | 258.16 | 264.62 | 258.16 | 260.43 | 533,258 | -2.37(-0.90%) |
Jan 08, 2021 | 259.99 | 264.33 | 259.29 | 262.80 | 630,400 | +3.96(+1.53%) |
Jan 07, 2021 | 252.68 | 259.44 | 252.23 | 258.84 | 743,501 | +9.14(+3.66%) |
Jan 06, 2021 | 253.29 | 255.04 | 249.26 | 249.70 | 854,350 | -9.19(-3.55%) |
Jan 05, 2021 | 254.76 | 259.51 | 253.79 | 258.89 | 791,753 | +4.19(+1.65%) |
Jan 04, 2021 | 260.00 | 263.00 | 251.35 | 254.70 | 979,694 | -4.54(-1.75%) |
Dec 31, 2020 | 259.24 | 259.24 | 259.24 | 390,059 | +2.33(+0.91%) | |
Dec 30, 2020 | 255.37 | 258.34 | 254.85 | 256.91 | 390,059 | +3.09(+1.22%) |
Dec 29, 2020 | 257.77 | 258.34 | 252.78 | 253.82 | 450,107 | -2.34(-0.91%) |
Dec 28, 2020 | 261.13 | 261.13 | 254.42 | 256.16 | 453,978 | -0.12(-0.05%) |
Dec 24, 2020 | 255.00 | 257.48 | 253.81 | 256.28 | 200,200 | +1.58(+0.62%) |
Dec 23, 2020 | 259.03 | 260.26 | 254.59 | 254.70 | 545,499 | -3.35(-1.30%) |
Dec 22, 2020 | 255.08 | 258.48 | 254.51 | 258.05 | 759,234 | +3.81(+1.50%) |
Dec 21, 2020 | 251.83 | 255.80 | 247.00 | 254.24 | 1,121,440 | -0.76(-0.30%) |
Dec 18, 2020 | 250.83 | 255.72 | 248.20 | 255.00 | 1,604,800 | +4.71(+1.88%) |
Dec 17, 2020 | 249.79 | 253.10 | 246.38 | 250.29 | 847,991 | +2.19(+0.88%) |
Dec 16, 2020 | 244.38 | 249.10 | 243.51 | 248.10 | 912,559 | +5.36(+2.21%) |
Dec 15, 2020 | 241.11 | 243.14 | 239.49 | 242.74 | 581,578 | +3.88(+1.62%) |
Dec 14, 2020 | 236.91 | 242.73 | 235.88 | 238.86 | 715,519 | +2.47(+1.04%) |
Dec 11, 2020 | 234.01 | 236.58 | 232.30 | 236.39 | 718,600 | +2.22(+0.95%) |
Dec 10, 2020 | 231.62 | 235.08 | 229.21 | 234.17 | 702,806 | +1.40(+0.60%) |
Dec 09, 2020 | 238.65 | 238.65 | 231.26 | 232.77 | 801,684 | -5.99(-2.51%) |
Dec 08, 2020 | 241.30 | 241.30 | 236.64 | 238.76 | 747,096 | -0.41(-0.17%) |
Dec 07, 2020 | 238.38 | 241.00 | 236.82 | 239.17 | 622,974 | +2.29(+0.97%) |
Dec 04, 2020 | 235.28 | 240.12 | 234.57 | 236.88 | 1,057,400 | +2.41(+1.03%) |
Dec 03, 2020 | 225.34 | 237.92 | 222.00 | 234.47 | 2,008,499 | +9.75(+4.34%) |
Dec 02, 2020 | 228.35 | 228.51 | 223.92 | 224.72 | 818,055 | -5.30(-2.30%) |