Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 249.40 | 251.42 | 245.66 | 247.96 | 1,256,194 | +0.87(+0.35%) |
Feb 25, 2021 | 253.72 | 255.16 | 245.99 | 247.09 | 1,058,344 | -7.97(-3.13%) |
Feb 24, 2021 | 251.52 | 255.42 | 249.68 | 255.06 | 1,298,390 | +1.67(+0.66%) |
Feb 23, 2021 | 250.11 | 254.50 | 245.25 | 253.39 | 1,350,425 | -0.41(-0.16%) |
Feb 22, 2021 | 256.79 | 256.96 | 253.61 | 253.80 | 844,271 | -5.80(-2.24%) |
Feb 19, 2021 | 261.93 | 261.93 | 259.20 | 259.61 | 860,274 | -1.13(-0.43%) |
Feb 18, 2021 | 259.33 | 261.43 | 258.04 | 260.74 | 652,909 | -0.90(-0.34%) |
Feb 17, 2021 | 260.45 | 261.88 | 259.10 | 261.64 | 782,866 | -0.95(-0.36%) |
Feb 16, 2021 | 264.32 | 264.63 | 261.86 | 262.59 | 892,147 | -1.07(-0.41%) |
Feb 12, 2021 | 261.71 | 263.75 | 261.02 | 263.66 | 733,502 | +1.38(+0.53%) |
Feb 11, 2021 | 262.35 | 262.68 | 260.45 | 262.27 | 671,403 | +1.42(+0.55%) |
Feb 10, 2021 | 262.77 | 262.99 | 258.92 | 260.85 | 763,423 | -0.38(-0.15%) |
Feb 09, 2021 | 260.55 | 262.20 | 260.55 | 261.24 | 722,064 | -0.07(-0.03%) |
Feb 08, 2021 | 261.27 | 261.52 | 259.82 | 261.30 | 755,009 | +1.47(+0.57%) |
Feb 05, 2021 | 259.84 | 260.40 | 258.58 | 259.83 | 689,341 | +1.18(+0.46%) |
Feb 04, 2021 | 256.92 | 258.66 | 256.14 | 258.66 | 600,662 | +3.01(+1.18%) |
Feb 03, 2021 | 257.79 | 258.05 | 255.37 | 255.65 | 698,935 | -0.64(-0.25%) |
Feb 02, 2021 | 254.30 | 257.13 | 254.30 | 256.28 | 751,923 | +4.50(+1.79%) |
Feb 01, 2021 | 248.80 | 252.53 | 247.29 | 251.78 | 808,273 | +5.90(+2.40%) |
Jan 29, 2021 | 249.55 | 250.20 | 244.48 | 245.88 | 953,696 | -5.08(-2.02%) |
Jan 28, 2021 | 250.40 | 254.53 | 249.96 | 250.96 | 791,604 | +1.51(+0.61%) |
Jan 27, 2021 | 254.24 | 254.24 | 247.41 | 249.45 | 960,935 | -6.55(-2.56%) |
Jan 26, 2021 | 256.79 | 257.19 | 255.69 | 256.00 | 791,305 | -0.41(-0.16%) |
Jan 25, 2021 | 256.86 | 257.78 | 251.09 | 256.41 | 884,752 | +1.64(+0.64%) |
Jan 22, 2021 | 254.36 | 255.63 | 254.19 | 254.77 | 845,792 | -0.22(-0.08%) |
Jan 21, 2021 | 254.53 | 255.52 | 253.79 | 254.99 | 813,955 | +1.22(+0.48%) |
Jan 20, 2021 | 250.24 | 254.41 | 250.24 | 253.77 | 919,454 | +5.81(+2.34%) |
Jan 19, 2021 | 247.12 | 248.33 | 245.84 | 247.96 | 944,795 | +2.73(+1.11%) |
Jan 15, 2021 | 246.54 | 247.40 | 244.42 | 245.23 | 870,473 | -1.39(-0.56%) |
Jan 14, 2021 | 249.55 | 250.10 | 246.35 | 246.62 | 1,049,283 | -2.42(-0.97%) |
Jan 13, 2021 | 247.98 | 249.93 | 247.65 | 249.05 | 1,005,422 | +0.94(+0.38%) |
Jan 12, 2021 | 248.61 | 249.32 | 246.04 | 248.11 | 3,617,352 | -0.48(-0.19%) |
Jan 11, 2021 | 249.44 | 250.63 | 248.08 | 248.59 | 806,514 | -3.39(-1.35%) |
Jan 08, 2021 | 250.80 | 252.11 | 248.99 | 251.98 | 900,458 | +2.67(+1.07%) |
Jan 07, 2021 | 245.62 | 249.88 | 245.53 | 249.31 | 1,043,114 | +5.63(+2.31%) |
Jan 06, 2021 | 243.09 | 246.86 | 242.16 | 243.68 | 1,318,426 | -2.70(-1.09%) |
Jan 05, 2021 | 243.99 | 246.66 | 243.99 | 246.38 | 948,336 | +1.59(+0.65%) |
Jan 04, 2021 | 249.50 | 249.65 | 241.66 | 244.79 | 1,325,325 | -3.61(-1.45%) |
Dec 31, 2020 | 248.40 | 248.40 | 248.40 | 704,709 | +0.46(+0.19%) | |
Dec 30, 2020 | 249.05 | 249.34 | 247.63 | 247.94 | 704,709 | -0.05(-0.02%) |
Dec 29, 2020 | 249.90 | 250.21 | 247.47 | 247.99 | 780,274 | -0.53(-0.21%) |
Dec 28, 2020 | 248.45 | 249.06 | 246.58 | 248.52 | 687,727 | +2.17(+0.88%) |
Dec 24, 2020 | 245.67 | 246.75 | 245.49 | 246.35 | 348,393 | +1.11(+0.45%) |
Dec 23, 2020 | 247.08 | 247.09 | 245.18 | 245.24 | 763,857 | -1.61(-0.65%) |
Dec 22, 2020 | 246.63 | 247.29 | 244.89 | 246.85 | 818,630 | +1.03(+0.42%) |
Dec 21, 2020 | 243.82 | 246.19 | 241.62 | 245.82 | 802,158 | -0.40(-0.16%) |
Dec 18, 2020 | 246.96 | 247.20 | 244.37 | 246.22 | 753,143 | -0.08(-0.03%) |
Dec 17, 2020 | 245.62 | 246.46 | 245.44 | 246.30 | 728,476 | +2.09(+0.86%) |
Dec 16, 2020 | 243.28 | 244.73 | 242.60 | 244.21 | 890,834 | +1.23(+0.51%) |
Dec 15, 2020 | 242.01 | 242.97 | 240.66 | 242.97 | 705,257 | +2.94(+1.22%) |
Dec 14, 2020 | 240.64 | 242.60 | 240.04 | 240.04 | 748,264 | +0.64(+0.27%) |
Dec 11, 2020 | 238.65 | 239.47 | 236.95 | 239.40 | 573,414 | -0.28(-0.12%) |
Dec 10, 2020 | 237.29 | 240.45 | 236.67 | 239.68 | 579,731 | +0.85(+0.36%) |
Dec 09, 2020 | 243.44 | 243.49 | 237.93 | 238.83 | 836,711 | -4.36(-1.79%) |
Dec 08, 2020 | 242.13 | 243.68 | 241.09 | 243.19 | 645,827 | +1.85(+0.77%) |
Dec 07, 2020 | 241.74 | 243.01 | 241.64 | 241.34 | 563,713 | -0.40(-0.17%) |
Dec 04, 2020 | 240.64 | 241.74 | 240.24 | 241.74 | 466,946 | +1.44(+0.60%) |
Dec 03, 2020 | 240.55 | 241.97 | 239.87 | 240.30 | 576,129 | -0.13(-0.05%) |
Dec 02, 2020 | 239.86 | 240.60 | 238.05 | 240.43 | 679,370 | -0.64(-0.26%) |