Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 234.61 | 236.56 | 231.26 | 233.38 | 2,567,021 | +0.69(+0.30%) |
Feb 25, 2021 | 238.54 | 240.05 | 231.61 | 232.69 | 1,550,963 | -7.39(-3.08%) |
Feb 24, 2021 | 237.10 | 240.33 | 235.02 | 240.08 | 1,545,871 | +1.60(+0.67%) |
Feb 23, 2021 | 235.76 | 239.58 | 231.51 | 238.48 | 2,117,549 | -0.65(-0.27%) |
Feb 22, 2021 | 241.71 | 242.04 | 239.02 | 239.13 | 939,676 | -5.21(-2.13%) |
Feb 19, 2021 | 246.85 | 246.96 | 244.10 | 244.34 | 1,130,252 | -1.48(-0.60%) |
Feb 18, 2021 | 244.62 | 246.38 | 243.13 | 245.82 | 1,446,514 | -0.84(-0.34%) |
Feb 17, 2021 | 245.78 | 246.89 | 244.17 | 246.66 | 1,018,660 | -0.69(-0.28%) |
Feb 16, 2021 | 249.32 | 249.42 | 246.64 | 247.36 | 1,041,519 | -1.17(-0.47%) |
Feb 12, 2021 | 246.50 | 248.70 | 246.15 | 248.53 | 619,491 | +1.29(+0.52%) |
Feb 11, 2021 | 247.32 | 247.85 | 245.72 | 247.24 | 908,802 | +0.97(+0.39%) |
Feb 10, 2021 | 247.75 | 248.19 | 244.45 | 246.27 | 787,900 | -0.41(-0.17%) |
Feb 09, 2021 | 246.14 | 247.45 | 246.14 | 246.68 | 933,025 | -0.14(-0.06%) |
Feb 08, 2021 | 246.44 | 247.01 | 245.39 | 246.82 | 739,002 | +1.45(+0.59%) |
Feb 05, 2021 | 245.48 | 245.91 | 244.30 | 245.37 | 596,946 | +1.00(+0.41%) |
Feb 04, 2021 | 242.78 | 244.40 | 241.94 | 244.37 | 923,671 | +2.57(+1.06%) |
Feb 03, 2021 | 243.68 | 243.74 | 241.39 | 241.80 | 995,975 | -0.56(-0.23%) |
Feb 02, 2021 | 240.71 | 243.21 | 240.71 | 242.36 | 1,609,101 | +3.97(+1.67%) |
Feb 01, 2021 | 236.31 | 239.16 | 234.41 | 238.39 | 3,961,417 | +4.94(+2.12%) |
Jan 29, 2021 | 237.13 | 237.74 | 231.93 | 233.45 | 2,711,928 | -4.86(-2.04%) |
Jan 28, 2021 | 237.69 | 241.62 | 237.62 | 238.31 | 1,481,552 | +1.30(+0.55%) |
Jan 27, 2021 | 241.61 | 241.62 | 235.26 | 237.01 | 1,901,884 | -6.07(-2.50%) |
Jan 26, 2021 | 243.96 | 244.16 | 242.67 | 243.08 | 808,549 | -0.27(-0.11%) |
Jan 25, 2021 | 243.66 | 244.63 | 238.65 | 243.35 | 1,173,952 | +1.77(+0.73%) |
Jan 22, 2021 | 241.15 | 242.36 | 240.88 | 241.59 | 1,669,501 | -0.11(-0.04%) |
Jan 21, 2021 | 241.27 | 242.28 | 240.42 | 241.70 | 1,386,196 | +1.34(+0.56%) |
Jan 20, 2021 | 237.37 | 241.02 | 237.23 | 240.36 | 2,946,374 | +5.01(+2.13%) |
Jan 19, 2021 | 234.25 | 235.56 | 233.29 | 235.35 | 1,055,369 | +2.68(+1.15%) |
Jan 15, 2021 | 233.80 | 234.68 | 231.85 | 232.67 | 1,392,908 | -1.26(-0.54%) |
Jan 14, 2021 | 236.50 | 236.91 | 233.62 | 233.93 | 1,541,306 | -2.13(-0.90%) |
Jan 13, 2021 | 234.72 | 236.80 | 234.43 | 236.06 | 2,106,439 | +1.13(+0.48%) |
Jan 12, 2021 | 235.31 | 236.06 | 233.04 | 234.92 | 2,105,059 | -0.50(-0.21%) |
Jan 11, 2021 | 235.95 | 237.27 | 235.02 | 235.42 | 1,552,233 | -2.86(-1.20%) |
Jan 08, 2021 | 237.28 | 238.44 | 235.36 | 238.28 | 1,286,124 | +2.44(+1.03%) |
Jan 07, 2021 | 232.31 | 236.43 | 232.31 | 235.84 | 2,489,053 | +5.24(+2.27%) |
Jan 06, 2021 | 230.15 | 233.54 | 229.10 | 230.60 | 1,471,336 | -2.60(-1.11%) |
Jan 05, 2021 | 231.21 | 233.46 | 231.16 | 233.20 | 1,357,345 | +1.21(+0.52%) |
Jan 04, 2021 | 236.14 | 236.40 | 228.70 | 231.99 | 1,974,765 | -3.32(-1.41%) |
Dec 31, 2020 | 235.30 | 235.30 | 235.30 | 2,371,505 | +0.54(+0.23%) | |
Dec 30, 2020 | 235.82 | 236.19 | 234.59 | 234.77 | 2,371,505 | -0.16(-0.07%) |
Dec 29, 2020 | 236.74 | 236.94 | 234.35 | 234.92 | 1,204,065 | -0.49(-0.21%) |
Dec 28, 2020 | 235.34 | 235.87 | 233.70 | 235.41 | 1,775,848 | +1.93(+0.83%) |
Dec 24, 2020 | 233.03 | 234.01 | 232.75 | 233.48 | 894,957 | +1.09(+0.47%) |
Dec 23, 2020 | 234.23 | 234.33 | 232.39 | 232.39 | 755,161 | -1.53(-0.65%) |
Dec 22, 2020 | 233.36 | 234.18 | 232.01 | 233.92 | 1,188,698 | +1.06(+0.46%) |
Dec 21, 2020 | 230.83 | 233.11 | 228.77 | 232.85 | 1,171,046 | -0.16(-0.07%) |
Dec 18, 2020 | 233.96 | 234.06 | 231.31 | 233.01 | 1,307,030 | -0.21(-0.09%) |
Dec 17, 2020 | 232.63 | 233.35 | 232.27 | 233.22 | 1,243,529 | +2.15(+0.93%) |
Dec 16, 2020 | 230.20 | 231.66 | 229.26 | 231.07 | 1,140,070 | +1.24(+0.54%) |
Dec 15, 2020 | 229.01 | 229.84 | 227.63 | 229.83 | 1,234,982 | +2.63(+1.16%) |
Dec 14, 2020 | 227.73 | 229.45 | 227.14 | 227.20 | 1,646,641 | +0.72(+0.32%) |
Dec 11, 2020 | 225.91 | 226.60 | 224.16 | 226.48 | 2,165,096 | -0.33(-0.15%) |
Dec 10, 2020 | 224.87 | 227.59 | 224.00 | 226.81 | 1,075,744 | +0.70(+0.31%) |
Dec 09, 2020 | 230.28 | 230.28 | 225.26 | 226.11 | 1,192,565 | -3.95(-1.72%) |
Dec 08, 2020 | 228.61 | 230.44 | 227.91 | 230.06 | 792,355 | +0.85(+0.37%) |
Dec 07, 2020 | 228.30 | 229.53 | 228.30 | 229.22 | 778,924 | +0.79(+0.35%) |
Dec 04, 2020 | 227.44 | 228.44 | 226.92 | 228.43 | 1,041,951 | +1.46(+0.64%) |
Dec 03, 2020 | 227.41 | 228.50 | 226.46 | 226.97 | 2,131,468 | -0.01(-0.00%) |
Dec 02, 2020 | 226.54 | 227.21 | 224.75 | 226.98 | 1,605,175 | -0.56(-0.25%) |