Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 227.11 | 232.78 | 217.40 | 230.03 | 14,913,700 | +2.92(+1.29%) |
Feb 25, 2021 | 244.87 | 245.84 | 223.66 | 227.11 | 15,844,673 | -10.21(-4.30%) |
Feb 24, 2021 | 243.11 | 246.00 | 230.68 | 237.32 | 26,030,204 | -19.27(-7.51%) |
Feb 23, 2021 | 247.07 | 261.30 | 232.50 | 256.59 | 18,816,200 | -11.49(-4.29%) |
Feb 22, 2021 | 271.85 | 278.10 | 266.36 | 268.08 | 9,700,727 | -8.49(-3.07%) |
Feb 19, 2021 | 275.28 | 280.94 | 273.59 | 276.57 | 7,373,300 | +5.72(+2.11%) |
Feb 18, 2021 | 265.49 | 272.79 | 261.85 | 270.85 | 7,220,804 | -0.09(-0.03%) |
Feb 17, 2021 | 274.37 | 274.47 | 260.76 | 270.94 | 11,079,490 | -5.08(-1.84%) |
Feb 16, 2021 | 277.12 | 283.19 | 272.32 | 276.02 | 9,176,395 | +3.27(+1.20%) |
Feb 12, 2021 | 265.15 | 273.84 | 262.53 | 272.75 | 6,780,800 | +6.82(+2.56%) |
Feb 11, 2021 | 262.00 | 269.67 | 258.50 | 265.93 | 10,191,782 | +8.44(+3.28%) |
Feb 10, 2021 | 259.77 | 263.15 | 252.75 | 257.49 | 8,629,230 | -0.63(-0.24%) |
Feb 09, 2021 | 256.58 | 262.57 | 250.55 | 258.12 | 10,804,181 | -1.85(-0.71%) |
Feb 08, 2021 | 245.08 | 264.27 | 244.00 | 259.97 | 17,104,416 | +19.59(+8.15%) |
Feb 05, 2021 | 238.00 | 240.57 | 235.27 | 240.38 | 5,090,700 | +2.66(+1.12%) |
Feb 04, 2021 | 233.53 | 239.31 | 231.07 | 237.72 | 8,880,130 | +9.78(+4.29%) |
Feb 03, 2021 | 228.50 | 234.57 | 221.88 | 227.94 | 5,155,665 | +0.31(+0.14%) |
Feb 02, 2021 | 225.19 | 230.22 | 221.99 | 227.63 | 6,531,004 | +5.69(+2.56%) |
Feb 01, 2021 | 215.81 | 223.01 | 213.44 | 221.94 | 7,832,252 | +5.98(+2.77%) |
Jan 29, 2021 | 224.87 | 225.90 | 212.58 | 215.96 | 9,383,800 | -3.95(-1.80%) |
Jan 28, 2021 | 208.73 | 222.58 | 206.56 | 219.91 | 12,475,719 | +17.45(+8.62%) |
Jan 27, 2021 | 203.57 | 209.35 | 197.70 | 202.46 | 10,857,036 | -6.71(-3.21%) |
Jan 26, 2021 | 217.09 | 219.00 | 208.71 | 209.17 | 10,012,184 | -7.47(-3.45%) |
Jan 25, 2021 | 225.00 | 225.94 | 209.75 | 216.64 | 11,301,185 | -6.24(-2.80%) |
Jan 22, 2021 | 219.00 | 222.91 | 217.71 | 222.88 | 6,867,500 | +3.26(+1.48%) |
Jan 21, 2021 | 227.00 | 227.50 | 218.20 | 219.62 | 10,436,347 | -7.03(-3.10%) |
Jan 20, 2021 | 230.12 | 230.88 | 225.50 | 226.65 | 5,990,436 | -0.61(-0.27%) |
Jan 19, 2021 | 231.07 | 231.59 | 223.25 | 227.26 | 6,493,021 | -0.49(-0.22%) |
Jan 15, 2021 | 233.63 | 236.43 | 225.58 | 227.75 | 7,049,100 | -5.04(-2.17%) |
Jan 14, 2021 | 233.90 | 238.76 | 229.59 | 232.79 | 6,694,667 | +1.87(+0.81%) |
Jan 13, 2021 | 228.95 | 234.82 | 226.80 | 230.92 | 7,582,858 | +3.40(+1.49%) |
Jan 12, 2021 | 228.51 | 229.33 | 223.72 | 227.52 | 8,438,360 | +2.02(+0.90%) |
Jan 11, 2021 | 231.61 | 232.74 | 225.30 | 225.50 | 14,081,530 | -15.95(-6.61%) |
Jan 08, 2021 | 244.35 | 246.49 | 237.18 | 241.45 | 9,102,000 | +1.97(+0.82%) |
Jan 07, 2021 | 232.52 | 240.40 | 231.50 | 239.48 | 10,200,963 | +12.59(+5.55%) |
Jan 06, 2021 | 223.41 | 233.50 | 223.16 | 226.89 | 11,989,000 | -2.86(-1.24%) |
Jan 05, 2021 | 219.42 | 230.34 | 219.00 | 229.75 | 9,652,578 | +8.59(+3.88%) |
Jan 04, 2021 | 222.49 | 225.98 | 216.00 | 221.16 | 9,823,907 | +3.52(+1.62%) |
Dec 31, 2020 | 217.64 | 217.64 | 217.64 | 9,813,055 | -3.40(-1.54%) | |
Dec 30, 2020 | 215.94 | 221.51 | 214.07 | 221.04 | 9,813,055 | +7.04(+3.29%) |
Dec 29, 2020 | 223.88 | 224.59 | 208.81 | 214.00 | 15,419,062 | -9.34(-4.18%) |
Dec 28, 2020 | 232.38 | 232.95 | 219.65 | 223.34 | 11,620,584 | -4.94(-2.16%) |
Dec 24, 2020 | 234.23 | 236.00 | 225.90 | 228.28 | 8,411,200 | -2.40(-1.04%) |
Dec 23, 2020 | 241.36 | 241.82 | 230.58 | 230.68 | 13,457,558 | -10.90(-4.51%) |
Dec 22, 2020 | 236.50 | 243.38 | 236.00 | 241.58 | 9,415,602 | +8.08(+3.46%) |
Dec 21, 2020 | 236.01 | 241.85 | 232.26 | 233.50 | 11,139,704 | -1.95(-0.83%) |
Dec 18, 2020 | 235.00 | 236.37 | 231.10 | 235.45 | 8,099,500 | +4.71(+2.04%) |
Dec 17, 2020 | 230.00 | 237.09 | 227.70 | 230.74 | 10,420,835 | +3.66(+1.61%) |
Dec 16, 2020 | 223.86 | 227.96 | 220.03 | 227.08 | 8,198,962 | +7.09(+3.22%) |
Dec 15, 2020 | 218.41 | 221.72 | 216.73 | 219.99 | 5,709,200 | +4.13(+1.91%) |
Dec 14, 2020 | 218.01 | 220.43 | 214.50 | 215.86 | 7,369,023 | -0.73(-0.34%) |
Dec 11, 2020 | 218.26 | 222.20 | 213.17 | 216.59 | 7,914,500 | -0.66(-0.30%) |
Dec 10, 2020 | 205.39 | 217.61 | 203.57 | 217.25 | 7,905,558 | +10.21(+4.93%) |
Dec 09, 2020 | 213.96 | 220.50 | 205.01 | 207.04 | 11,115,568 | -5.97(-2.80%) |
Dec 08, 2020 | 213.33 | 213.90 | 208.25 | 213.01 | 5,365,508 | +0.43(+0.20%) |
Dec 07, 2020 | 209.79 | 213.66 | 208.25 | 212.58 | 5,885,851 | +4.43(+2.13%) |
Dec 04, 2020 | 206.29 | 209.75 | 203.58 | 208.15 | 6,566,100 | +2.62(+1.27%) |
Dec 03, 2020 | 207.00 | 208.69 | 204.05 | 205.53 | 6,903,299 | +3.53(+1.75%) |
Dec 02, 2020 | 199.50 | 204.06 | 195.13 | 202.00 | 10,474,484 | -1.00(-0.49%) |