Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 239.75 | 241.35 | 236.24 | 236.28 | 1,390,920 | -4.40(-1.83%) |
Feb 25, 2021 | 243.09 | 244.75 | 240.07 | 240.68 | 912,320 | -2.66(-1.09%) |
Feb 24, 2021 | 242.90 | 245.71 | 242.28 | 243.34 | 1,050,753 | -0.06(-0.03%) |
Feb 23, 2021 | 245.55 | 247.25 | 239.95 | 243.41 | 1,444,956 | -1.99(-0.81%) |
Feb 22, 2021 | 242.86 | 245.55 | 241.30 | 245.40 | 1,083,532 | +1.48(+0.61%) |
Feb 19, 2021 | 242.71 | 245.40 | 242.71 | 243.92 | 1,314,975 | +1.14(+0.47%) |
Feb 18, 2021 | 240.33 | 243.92 | 238.92 | 242.78 | 988,227 | +2.44(+1.02%) |
Feb 17, 2021 | 240.22 | 241.94 | 237.35 | 240.34 | 945,320 | -0.66(-0.28%) |
Feb 16, 2021 | 242.39 | 243.59 | 240.06 | 241.01 | 1,185,338 | +0.17(+0.07%) |
Feb 12, 2021 | 237.33 | 243.41 | 237.33 | 240.84 | 1,252,228 | +2.64(+1.11%) |
Feb 11, 2021 | 235.71 | 239.40 | 234.95 | 238.20 | 1,280,709 | +3.80(+1.62%) |
Feb 10, 2021 | 235.77 | 236.63 | 232.11 | 234.40 | 1,582,719 | -0.80(-0.34%) |
Feb 09, 2021 | 234.58 | 236.83 | 230.89 | 235.19 | 1,457,357 | +0.74(+0.32%) |
Feb 08, 2021 | 240.28 | 241.25 | 232.83 | 234.45 | 2,223,678 | +0.45(+0.19%) |
Feb 05, 2021 | 236.64 | 238.18 | 230.98 | 234.00 | 3,426,617 | -3.28(-1.38%) |
Feb 04, 2021 | 242.05 | 245.88 | 227.16 | 237.28 | 6,797,686 | -18.39(-7.19%) |
Feb 03, 2021 | 254.07 | 258.75 | 253.38 | 255.68 | 1,152,919 | +2.45(+0.97%) |
Feb 02, 2021 | 250.50 | 255.34 | 249.59 | 253.23 | 1,148,255 | +4.62(+1.86%) |
Feb 01, 2021 | 248.38 | 250.77 | 245.31 | 248.60 | 1,471,766 | +2.02(+0.82%) |
Jan 29, 2021 | 252.47 | 254.83 | 246.01 | 246.58 | 1,577,970 | -8.41(-3.30%) |
Jan 28, 2021 | 252.97 | 257.89 | 249.57 | 254.99 | 1,063,277 | +5.44(+2.18%) |
Jan 27, 2021 | 254.15 | 254.16 | 246.50 | 249.56 | 1,216,013 | -7.40(-2.88%) |
Jan 26, 2021 | 258.78 | 260.49 | 256.92 | 256.96 | 1,041,322 | -0.95(-0.37%) |
Jan 25, 2021 | 261.84 | 262.19 | 255.51 | 257.91 | 1,222,165 | -4.23(-1.61%) |
Jan 22, 2021 | 260.09 | 265.62 | 259.74 | 262.15 | 855,951 | +0.92(+0.35%) |
Jan 21, 2021 | 264.83 | 265.67 | 260.44 | 261.23 | 993,707 | -3.65(-1.38%) |
Jan 20, 2021 | 265.59 | 266.93 | 264.57 | 264.88 | 749,166 | +0.83(+0.32%) |
Jan 19, 2021 | 268.00 | 268.05 | 262.24 | 264.05 | 1,480,125 | -1.16(-0.44%) |
Jan 15, 2021 | 263.24 | 266.56 | 260.37 | 265.21 | 2,064,798 | +0.61(+0.23%) |
Jan 14, 2021 | 268.87 | 269.81 | 264.34 | 264.60 | 1,198,821 | -4.08(-1.52%) |
Jan 13, 2021 | 262.37 | 270.26 | 262.37 | 268.68 | 1,740,471 | +7.03(+2.69%) |
Jan 12, 2021 | 261.71 | 262.44 | 259.05 | 261.65 | 1,187,237 | -0.06(-0.02%) |
Jan 11, 2021 | 263.04 | 264.64 | 260.57 | 261.71 | 812,733 | -2.41(-0.91%) |
Jan 08, 2021 | 264.69 | 266.06 | 260.07 | 264.12 | 1,330,337 | +0.42(+0.16%) |
Jan 07, 2021 | 267.65 | 268.52 | 262.37 | 263.71 | 1,241,855 | -4.33(-1.61%) |
Jan 06, 2021 | 261.59 | 271.07 | 261.33 | 268.03 | 2,037,832 | +7.01(+2.68%) |
Jan 05, 2021 | 247.96 | 262.04 | 247.96 | 261.03 | 2,036,401 | +13.12(+5.29%) |
Jan 04, 2021 | 254.56 | 255.56 | 246.96 | 247.91 | 1,391,407 | -4.64(-1.84%) |
Dec 31, 2020 | 252.55 | 252.55 | 252.55 | 661,355 | +3.20(+1.28%) | |
Dec 30, 2020 | 248.32 | 251.10 | 247.80 | 249.35 | 664,640 | +2.18(+0.88%) |
Dec 29, 2020 | 249.42 | 252.36 | 245.93 | 247.17 | 844,960 | +0.12(+0.05%) |
Dec 28, 2020 | 249.74 | 250.73 | 246.87 | 247.05 | 685,544 | +0.23(+0.09%) |
Dec 24, 2020 | 244.74 | 246.83 | 243.86 | 246.82 | 247,449 | +1.93(+0.79%) |
Dec 23, 2020 | 244.70 | 247.40 | 243.74 | 244.89 | 913,815 | +2.06(+0.85%) |
Dec 22, 2020 | 242.83 | 243.45 | 240.62 | 242.83 | 1,390,101 | -0.44(-0.18%) |
Dec 21, 2020 | 244.08 | 245.19 | 239.71 | 243.27 | 1,508,036 | -4.65(-1.88%) |
Dec 18, 2020 | 246.15 | 248.76 | 244.04 | 247.93 | 2,832,298 | +0.87(+0.35%) |
Dec 17, 2020 | 249.09 | 249.66 | 246.96 | 247.05 | 1,022,033 | -0.28(-0.11%) |
Dec 16, 2020 | 248.39 | 249.33 | 245.95 | 247.33 | 1,255,596 | -1.02(-0.41%) |
Dec 15, 2020 | 248.43 | 250.25 | 246.56 | 248.35 | 1,812,429 | +4.24(+1.74%) |
Dec 14, 2020 | 247.50 | 248.65 | 244.04 | 244.11 | 972,219 | -1.80(-0.73%) |
Dec 11, 2020 | 245.21 | 247.08 | 244.39 | 245.91 | 817,366 | -1.34(-0.54%) |
Dec 10, 2020 | 247.62 | 248.54 | 245.30 | 247.26 | 1,157,935 | -1.61(-0.65%) |
Dec 09, 2020 | 247.77 | 249.82 | 246.37 | 248.87 | 1,128,586 | +2.15(+0.87%) |
Dec 08, 2020 | 247.42 | 248.38 | 245.67 | 246.71 | 1,477,214 | -0.87(-0.35%) |
Dec 07, 2020 | 252.46 | 254.26 | 246.65 | 247.59 | 1,211,321 | -4.21(-1.67%) |
Dec 04, 2020 | 245.59 | 251.88 | 243.40 | 251.80 | 1,725,515 | +5.99(+2.44%) |
Dec 03, 2020 | 252.37 | 253.12 | 244.73 | 245.81 | 2,213,128 | -6.10(-2.42%) |
Dec 02, 2020 | 259.09 | 259.84 | 251.90 | 251.91 | 1,492,326 | -8.55(-3.28%) |