Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 298.40 | 301.07 | 292.24 | 292.64 | 4,074,460 | -7.59(-2.53%) |
Feb 25, 2021 | 305.33 | 307.60 | 298.88 | 300.23 | 4,504,810 | -2.64(-0.87%) |
Feb 24, 2021 | 293.27 | 303.17 | 293.21 | 302.87 | 4,273,398 | +10.47(+3.58%) |
Feb 23, 2021 | 291.16 | 293.12 | 284.49 | 292.40 | 3,211,437 | +2.14(+0.74%) |
Feb 22, 2021 | 286.71 | 293.63 | 285.98 | 290.25 | 3,450,288 | +1.14(+0.40%) |
Feb 19, 2021 | 284.17 | 290.17 | 284.17 | 289.11 | 3,001,641 | +5.24(+1.85%) |
Feb 18, 2021 | 283.25 | 288.08 | 281.74 | 283.87 | 2,285,322 | -2.60(-0.91%) |
Feb 17, 2021 | 283.99 | 288.52 | 282.82 | 286.47 | 2,689,690 | +0.71(+0.25%) |
Feb 16, 2021 | 283.96 | 286.63 | 283.25 | 285.75 | 3,046,548 | +5.17(+1.84%) |
Feb 12, 2021 | 276.62 | 280.94 | 276.42 | 280.59 | 2,158,518 | +3.66(+1.32%) |
Feb 11, 2021 | 278.44 | 279.39 | 274.04 | 276.93 | 2,357,274 | -1.80(-0.64%) |
Feb 10, 2021 | 274.80 | 279.54 | 272.74 | 278.72 | 3,507,293 | +3.50(+1.27%) |
Feb 09, 2021 | 274.43 | 277.04 | 272.69 | 275.22 | 2,261,166 | +0.28(+0.10%) |
Feb 08, 2021 | 270.22 | 275.62 | 269.76 | 274.94 | 3,082,207 | +6.09(+2.27%) |
Feb 05, 2021 | 270.22 | 272.27 | 267.65 | 268.85 | 3,207,537 | -0.23(-0.09%) |
Feb 04, 2021 | 265.64 | 270.98 | 265.20 | 269.07 | 3,268,935 | +4.76(+1.80%) |
Feb 03, 2021 | 262.53 | 265.47 | 261.22 | 264.31 | 2,959,892 | +1.45(+0.55%) |
Feb 02, 2021 | 254.94 | 264.04 | 254.65 | 262.86 | 5,667,375 | +11.21(+4.46%) |
Feb 01, 2021 | 249.76 | 253.55 | 249.15 | 251.65 | 2,535,353 | +3.26(+1.31%) |
Jan 29, 2021 | 251.23 | 254.10 | 247.89 | 248.39 | 3,724,787 | -3.53(-1.40%) |
Jan 28, 2021 | 250.87 | 256.32 | 248.54 | 251.92 | 4,122,841 | +1.55(+0.62%) |
Jan 27, 2021 | 252.82 | 254.07 | 248.53 | 250.37 | 4,235,901 | -7.72(-2.99%) |
Jan 26, 2021 | 260.08 | 261.76 | 256.55 | 258.09 | 3,593,426 | -1.17(-0.45%) |
Jan 25, 2021 | 260.63 | 262.30 | 254.19 | 259.26 | 4,993,186 | -5.82(-2.19%) |
Jan 22, 2021 | 262.61 | 266.18 | 261.52 | 265.08 | 2,804,261 | +0.02(+0.01%) |
Jan 21, 2021 | 266.05 | 268.15 | 264.29 | 265.06 | 2,746,220 | -1.01(-0.38%) |
Jan 20, 2021 | 270.97 | 272.46 | 263.33 | 266.07 | 5,227,576 | -3.42(-1.27%) |
Jan 19, 2021 | 279.38 | 280.85 | 269.12 | 269.49 | 7,337,198 | -6.24(-2.26%) |
Jan 15, 2021 | 275.89 | 279.25 | 271.94 | 275.73 | 4,218,019 | -6.28(-2.23%) |
Jan 14, 2021 | 278.51 | 283.42 | 278.04 | 282.01 | 3,481,187 | +4.52(+1.63%) |
Jan 13, 2021 | 274.87 | 278.21 | 273.98 | 277.49 | 2,633,652 | +0.67(+0.24%) |
Jan 12, 2021 | 272.18 | 278.44 | 271.15 | 276.82 | 5,251,802 | +7.68(+2.85%) |
Jan 11, 2021 | 262.71 | 270.22 | 260.33 | 269.15 | 2,892,740 | +3.44(+1.29%) |
Jan 08, 2021 | 267.47 | 267.73 | 261.12 | 265.71 | 3,057,537 | -1.44(-0.54%) |
Jan 07, 2021 | 263.60 | 271.04 | 262.60 | 267.15 | 4,376,947 | +5.59(+2.14%) |
Jan 06, 2021 | 253.08 | 264.16 | 250.16 | 261.56 | 6,964,333 | +13.39(+5.40%) |
Jan 05, 2021 | 241.71 | 250.53 | 240.51 | 248.17 | 4,591,175 | +5.43(+2.24%) |
Jan 04, 2021 | 244.57 | 245.10 | 238.31 | 242.74 | 3,897,556 | +1.18(+0.49%) |
Dec 31, 2020 | 241.56 | 241.56 | 241.56 | 1,710,304 | +3.90(+1.64%) | |
Dec 30, 2020 | 237.07 | 238.75 | 236.17 | 237.66 | 1,710,304 | +1.32(+0.56%) |
Dec 29, 2020 | 238.40 | 238.95 | 234.95 | 236.34 | 1,561,601 | -1.45(-0.61%) |
Dec 28, 2020 | 236.15 | 240.59 | 235.41 | 237.78 | 3,043,243 | +3.14(+1.34%) |
Dec 24, 2020 | 235.45 | 235.98 | 232.44 | 234.64 | 1,056,879 | -0.27(-0.11%) |
Dec 23, 2020 | 230.37 | 238.69 | 230.19 | 234.91 | 3,680,794 | +5.83(+2.54%) |
Dec 22, 2020 | 235.28 | 236.05 | 228.82 | 229.08 | 3,930,024 | -6.31(-2.68%) |
Dec 21, 2020 | 229.26 | 238.94 | 227.86 | 235.39 | 8,074,271 | +13.60(+6.13%) |
Dec 18, 2020 | 224.78 | 224.78 | 220.35 | 221.79 | 4,462,997 | -2.11(-0.94%) |
Dec 17, 2020 | 224.42 | 225.27 | 222.59 | 223.90 | 3,256,788 | +0.60(+0.27%) |
Dec 16, 2020 | 223.10 | 223.41 | 220.87 | 223.29 | 2,620,076 | +1.23(+0.55%) |
Dec 15, 2020 | 219.38 | 223.15 | 217.27 | 222.07 | 2,563,317 | +4.25(+1.95%) |
Dec 14, 2020 | 222.84 | 223.05 | 217.45 | 217.81 | 2,103,574 | -2.02(-0.92%) |
Dec 11, 2020 | 220.58 | 220.94 | 217.18 | 219.83 | 2,267,907 | -4.04(-1.80%) |
Dec 10, 2020 | 219.84 | 224.59 | 219.39 | 223.87 | 2,774,731 | +1.45(+0.65%) |
Dec 09, 2020 | 219.84 | 224.75 | 219.41 | 222.42 | 3,877,205 | +3.65(+1.67%) |
Dec 08, 2020 | 217.10 | 219.10 | 216.71 | 218.78 | 1,495,767 | +0.36(+0.16%) |
Dec 07, 2020 | 218.50 | 219.70 | 215.67 | 218.42 | 1,950,763 | -1.04(-0.47%) |
Dec 04, 2020 | 217.73 | 219.61 | 217.05 | 219.46 | 2,590,615 | +3.77(+1.75%) |
Dec 03, 2020 | 217.36 | 218.79 | 214.93 | 215.69 | 2,339,136 | -2.00(-0.92%) |
Dec 02, 2020 | 212.59 | 218.13 | 212.13 | 217.69 | 2,331,333 | +5.10(+2.40%) |