Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 241.38 | 241.65 | 234.50 | 234.61 | 17,705,452 | -2.39(-1.01%) |
Feb 25, 2021 | 246.68 | 247.02 | 236.89 | 236.99 | 18,102,892 | -10.03(-4.06%) |
Feb 24, 2021 | 248.66 | 248.66 | 244.81 | 247.02 | 12,975,920 | -2.38(-0.95%) |
Feb 23, 2021 | 244.03 | 251.52 | 238.41 | 249.40 | 16,184,578 | -1.23(-0.49%) |
Feb 22, 2021 | 254.57 | 256.02 | 250.63 | 250.63 | 14,567,570 | -9.46(-3.64%) |
Feb 19, 2021 | 262.52 | 265.82 | 259.36 | 260.09 | 14,916,255 | -0.91(-0.35%) |
Feb 18, 2021 | 261.71 | 262.65 | 258.85 | 261.00 | 15,566,802 | -6.24(-2.33%) |
Feb 17, 2021 | 267.30 | 268.71 | 264.26 | 267.24 | 13,402,619 | +0.13(+0.05%) |
Feb 16, 2021 | 267.40 | 270.65 | 266.81 | 267.11 | 16,919,876 | +2.81(+1.06%) |
Feb 12, 2021 | 265.52 | 266.67 | 262.16 | 264.30 | 9,480,756 | -1.07(-0.40%) |
Feb 11, 2021 | 265.19 | 270.62 | 263.66 | 265.36 | 15,486,823 | +1.12(+0.43%) |
Feb 10, 2021 | 265.14 | 266.81 | 261.09 | 264.24 | 13,226,273 | +1.28(+0.49%) |
Feb 09, 2021 | 259.51 | 263.66 | 259.06 | 262.95 | 12,590,286 | +3.85(+1.49%) |
Feb 08, 2021 | 261.46 | 261.49 | 258.35 | 259.11 | 10,864,910 | -3.04(-1.16%) |
Feb 05, 2021 | 261.10 | 262.92 | 259.72 | 262.15 | 11,166,719 | -1.27(-0.48%) |
Feb 04, 2021 | 266.00 | 266.41 | 262.04 | 263.42 | 16,915,460 | +3.48(+1.34%) |
Feb 03, 2021 | 261.19 | 264.72 | 257.79 | 259.94 | 29,535,938 | +8.81(+3.51%) |
Feb 02, 2021 | 261.06 | 261.49 | 250.67 | 251.12 | 30,732,402 | -10.05(-3.85%) |
Feb 01, 2021 | 255.37 | 261.49 | 251.81 | 261.18 | 15,395,565 | +10.72(+4.28%) |
Jan 29, 2021 | 252.63 | 255.47 | 248.95 | 250.46 | 14,890,412 | -6.84(-2.66%) |
Jan 28, 2021 | 255.73 | 258.10 | 253.92 | 257.30 | 10,362,357 | +0.50(+0.20%) |
Jan 27, 2021 | 261.61 | 262.39 | 256.50 | 256.80 | 16,210,770 | -5.59(-2.13%) |
Jan 26, 2021 | 260.30 | 262.47 | 257.66 | 262.39 | 14,803,798 | +4.48(+1.74%) |
Jan 25, 2021 | 260.12 | 261.68 | 254.43 | 257.91 | 19,703,904 | +2.72(+1.07%) |
Jan 22, 2021 | 253.39 | 256.88 | 252.11 | 255.19 | 13,699,921 | -1.36(-0.53%) |
Jan 21, 2021 | 260.63 | 261.09 | 254.48 | 256.55 | 20,961,730 | -5.42(-2.07%) |
Jan 20, 2021 | 263.95 | 265.43 | 259.21 | 261.97 | 45,010,128 | +13.66(+5.50%) |
Jan 19, 2021 | 246.68 | 249.53 | 243.71 | 248.31 | 22,024,088 | +8.08(+3.36%) |
Jan 15, 2021 | 242.98 | 243.71 | 238.94 | 240.23 | 21,851,444 | +0.47(+0.20%) |
Jan 14, 2021 | 242.06 | 242.44 | 238.27 | 239.76 | 31,711,802 | +7.58(+3.26%) |
Jan 13, 2021 | 226.89 | 237.30 | 223.29 | 232.18 | 39,246,156 | +9.57(+4.30%) |
Jan 12, 2021 | 225.35 | 226.70 | 222.15 | 222.61 | 19,225,882 | -1.75(-0.78%) |
Jan 11, 2021 | 226.85 | 227.76 | 222.86 | 224.35 | 23,295,596 | -8.70(-3.73%) |
Jan 08, 2021 | 224.86 | 235.44 | 223.68 | 233.06 | 35,353,848 | +9.17(+4.09%) |
Jan 07, 2021 | 226.27 | 226.90 | 217.17 | 223.89 | 49,978,648 | -0.70(-0.31%) |
Jan 06, 2021 | 231.83 | 235.14 | 222.86 | 224.59 | 37,538,128 | -12.62(-5.32%) |
Jan 05, 2021 | 226.01 | 237.57 | 225.09 | 237.21 | 36,078,852 | +12.38(+5.51%) |
Jan 04, 2021 | 223.50 | 227.32 | 222.06 | 224.83 | 25,205,586 | -4.81(-2.10%) |
Dec 31, 2020 | 229.64 | 229.64 | 229.64 | 45,330,496 | -5.59(-2.37%) | |
Dec 30, 2020 | 240.12 | 240.16 | 231.54 | 235.23 | 45,330,496 | +2.10(+0.90%) |
Dec 29, 2020 | 228.69 | 236.02 | 226.56 | 233.13 | 70,486,712 | +13.72(+6.25%) |
Dec 28, 2020 | 214.00 | 222.01 | 212.46 | 219.41 | 74,325,472 | +0.36(+0.16%) |
Dec 24, 2020 | 225.21 | 226.85 | 208.43 | 219.06 | 143,736,576 | -33.73(-13.34%) |
Dec 23, 2020 | 252.11 | 253.94 | 249.18 | 252.78 | 10,494,491 | +0.34(+0.14%) |
Dec 22, 2020 | 254.45 | 254.91 | 252.02 | 252.44 | 11,624,368 | -4.54(-1.77%) |
Dec 21, 2020 | 251.78 | 257.00 | 251.12 | 256.98 | 11,030,143 | +0.43(+0.17%) |
Dec 18, 2020 | 260.40 | 261.39 | 255.76 | 256.55 | 16,196,537 | -4.37(-1.68%) |
Dec 17, 2020 | 261.19 | 261.34 | 256.75 | 260.92 | 14,485,466 | +2.51(+0.97%) |
Dec 16, 2020 | 254.32 | 259.69 | 253.63 | 258.42 | 16,004,319 | +6.69(+2.66%) |
Dec 15, 2020 | 251.95 | 252.29 | 248.95 | 251.73 | 16,783,434 | -0.91(-0.36%) |
Dec 14, 2020 | 256.87 | 257.40 | 252.63 | 252.63 | 18,583,220 | -8.40(-3.22%) |
Dec 11, 2020 | 260.78 | 261.80 | 259.02 | 261.03 | 7,875,665 | -0.33(-0.12%) |
Dec 10, 2020 | 258.51 | 262.56 | 257.74 | 261.36 | 10,416,763 | +1.06(+0.41%) |
Dec 09, 2020 | 264.01 | 264.36 | 259.61 | 260.30 | 9,160,376 | -2.26(-0.86%) |
Dec 08, 2020 | 261.68 | 264.84 | 260.37 | 262.56 | 9,558,767 | +2.06(+0.79%) |
Dec 07, 2020 | 262.18 | 262.44 | 259.12 | 260.50 | 11,496,523 | -3.21(-1.22%) |
Dec 04, 2020 | 267.43 | 267.70 | 262.74 | 263.70 | 15,736,231 | +0.33(+0.13%) |
Dec 03, 2020 | 260.28 | 265.04 | 259.65 | 263.37 | 15,682,612 | +5.52(+2.14%) |
Dec 02, 2020 | 258.52 | 259.61 | 256.66 | 257.85 | 14,032,136 | -2.65(-1.02%) |