Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 225.56 | 229.31 | 223.63 | 226.40 | 38,818,088 | +3.30(+1.48%) |
Feb 25, 2021 | 226.11 | 228.55 | 222.02 | 223.10 | 40,521,908 | -5.42(-2.37%) |
Feb 24, 2021 | 224.09 | 229.15 | 223.11 | 228.51 | 26,996,346 | +1.25(+0.55%) |
Feb 23, 2021 | 224.39 | 228.79 | 222.84 | 227.27 | 30,979,634 | -1.21(-0.53%) |
Feb 22, 2021 | 231.31 | 231.81 | 226.42 | 228.47 | 37,383,200 | -6.29(-2.68%) |
Feb 19, 2021 | 237.48 | 237.59 | 234.00 | 234.77 | 25,929,842 | -2.75(-1.16%) |
Feb 18, 2021 | 235.58 | 237.65 | 234.66 | 237.52 | 17,358,680 | -0.40(-0.17%) |
Feb 17, 2021 | 235.11 | 238.02 | 234.74 | 237.92 | 22,227,088 | +1.03(+0.44%) |
Feb 16, 2021 | 238.18 | 239.25 | 236.12 | 236.88 | 27,477,010 | -1.25(-0.53%) |
Feb 12, 2021 | 237.11 | 238.44 | 235.94 | 238.14 | 17,037,564 | +0.49(+0.20%) |
Feb 11, 2021 | 237.93 | 238.29 | 235.38 | 237.65 | 16,195,190 | +1.62(+0.69%) |
Feb 10, 2021 | 238.15 | 239.04 | 234.15 | 236.03 | 22,784,500 | -0.92(-0.39%) |
Feb 09, 2021 | 235.10 | 237.91 | 234.63 | 236.95 | 24,237,760 | +1.26(+0.54%) |
Feb 08, 2021 | 236.35 | 236.86 | 234.07 | 235.69 | 22,845,460 | +0.26(+0.11%) |
Feb 05, 2021 | 235.45 | 236.47 | 233.69 | 235.43 | 18,574,248 | +0.18(+0.08%) |
Feb 04, 2021 | 235.87 | 236.44 | 233.65 | 235.24 | 25,988,810 | -0.96(-0.41%) |
Feb 03, 2021 | 232.87 | 238.23 | 232.57 | 236.20 | 27,850,896 | +3.39(+1.46%) |
Feb 02, 2021 | 234.55 | 235.53 | 232.01 | 232.81 | 26,590,304 | -0.14(-0.06%) |
Feb 01, 2021 | 228.49 | 235.72 | 225.93 | 232.95 | 34,247,028 | +7.47(+3.32%) |
Jan 29, 2021 | 228.84 | 231.36 | 224.88 | 225.47 | 43,726,180 | -6.78(-2.92%) |
Jan 28, 2021 | 229.02 | 235.85 | 228.51 | 232.25 | 50,435,628 | +5.86(+2.59%) |
Jan 27, 2021 | 231.34 | 233.72 | 223.70 | 226.38 | 71,754,264 | +0.55(+0.25%) |
Jan 26, 2021 | 225.38 | 227.63 | 223.64 | 225.83 | 50,149,444 | +2.72(+1.22%) |
Jan 25, 2021 | 222.71 | 223.35 | 217.95 | 223.11 | 34,068,460 | +3.48(+1.58%) |
Jan 22, 2021 | 220.73 | 223.63 | 219.48 | 219.63 | 31,040,856 | +0.95(+0.44%) |
Jan 21, 2021 | 218.41 | 219.97 | 216.20 | 218.68 | 31,585,860 | +0.61(+0.28%) |
Jan 20, 2021 | 211.61 | 219.47 | 211.21 | 218.06 | 38,718,668 | +7.68(+3.65%) |
Jan 19, 2021 | 207.77 | 210.91 | 206.68 | 210.39 | 31,183,000 | +3.68(+1.78%) |
Jan 15, 2021 | 207.55 | 208.51 | 206.10 | 206.70 | 32,660,046 | -0.36(-0.17%) |
Jan 14, 2021 | 209.87 | 211.38 | 206.79 | 207.06 | 30,161,848 | -3.23(-1.53%) |
Jan 13, 2021 | 208.03 | 210.70 | 207.95 | 210.29 | 20,627,290 | +1.37(+0.66%) |
Jan 12, 2021 | 210.44 | 211.03 | 207.35 | 208.92 | 23,896,402 | -2.49(-1.18%) |
Jan 11, 2021 | 212.36 | 212.79 | 210.67 | 211.41 | 23,693,976 | -2.07(-0.97%) |
Jan 08, 2021 | 212.56 | 214.41 | 210.96 | 213.48 | 23,616,796 | +1.29(+0.61%) |
Jan 07, 2021 | 208.05 | 213.21 | 207.73 | 212.18 | 28,467,180 | +5.87(+2.85%) |
Jan 06, 2021 | 206.24 | 210.43 | 206.01 | 206.31 | 36,916,524 | -5.49(-2.59%) |
Jan 05, 2021 | 211.18 | 212.41 | 209.67 | 211.81 | 24,485,436 | +0.20(+0.10%) |
Jan 04, 2021 | 216.31 | 216.76 | 208.80 | 211.60 | 38,181,336 | -4.60(-2.13%) |
Dec 31, 2020 | 216.20 | 216.20 | 216.20 | 20,837,912 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.93 | 219.32 | 215.28 | 215.48 | 20,837,912 | -2.70(-1.24%) |
Dec 29, 2020 | 219.98 | 220.82 | 217.33 | 218.18 | 17,852,298 | -0.49(-0.22%) |
Dec 28, 2020 | 218.17 | 219.71 | 216.78 | 218.67 | 18,426,768 | +2.15(+0.99%) |
Dec 24, 2020 | 215.23 | 217.35 | 215.01 | 216.52 | 10,854,104 | +1.68(+0.78%) |
Dec 23, 2020 | 216.87 | 217.31 | 214.62 | 214.84 | 19,231,118 | -2.84(-1.30%) |
Dec 22, 2020 | 216.46 | 219.32 | 215.65 | 217.68 | 23,265,060 | +1.31(+0.61%) |
Dec 21, 2020 | 211.47 | 217.73 | 211.20 | 216.36 | 38,201,528 | +3.89(+1.83%) |
Dec 18, 2020 | 212.48 | 213.54 | 209.98 | 212.48 | 65,178,020 | -0.81(-0.38%) |
Dec 17, 2020 | 213.72 | 214.71 | 211.82 | 213.28 | 33,408,310 | +0.14(+0.06%) |
Dec 16, 2020 | 208.74 | 213.95 | 208.71 | 213.15 | 36,011,712 | +5.01(+2.41%) |
Dec 15, 2020 | 209.14 | 209.39 | 206.30 | 208.14 | 27,777,912 | -0.07(-0.03%) |
Dec 14, 2020 | 207.14 | 210.16 | 206.93 | 208.21 | 29,614,334 | +0.91(+0.44%) |
Dec 11, 2020 | 204.18 | 207.35 | 203.26 | 207.29 | 31,870,872 | +2.66(+1.30%) |
Dec 10, 2020 | 205.85 | 207.12 | 204.48 | 204.63 | 27,194,068 | -1.25(-0.60%) |
Dec 09, 2020 | 209.14 | 209.21 | 205.30 | 205.88 | 33,347,010 | -4.09(-1.95%) |
Dec 08, 2020 | 207.99 | 210.88 | 206.94 | 209.97 | 23,936,590 | +1.67(+0.80%) |
Dec 07, 2020 | 208.37 | 209.51 | 207.03 | 208.30 | 25,270,034 | -0.07(-0.03%) |
Dec 04, 2020 | 208.23 | 209.36 | 207.22 | 208.36 | 25,375,796 | +0.12(+0.06%) |
Dec 03, 2020 | 208.61 | 210.33 | 207.67 | 208.25 | 25,818,698 | -1.10(-0.52%) |
Dec 02, 2020 | 208.87 | 209.44 | 206.85 | 209.35 | 24,393,904 | -0.82(-0.39%) |