Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 258.71 | 261.21 | 255.34 | 258.45 | 30,840 | +1.54(+0.60%) |
Feb 25, 2021 | 264.17 | 264.17 | 255.74 | 256.91 | 69,391 | -9.16(-3.44%) |
Feb 24, 2021 | 258.62 | 266.33 | 257.51 | 266.07 | 31,489 | +6.11(+2.35%) |
Feb 23, 2021 | 257.75 | 261.28 | 253.86 | 259.95 | 138,464 | -1.35(-0.52%) |
Feb 22, 2021 | 263.45 | 263.76 | 261.31 | 261.31 | 215,815 | -4.88(-1.83%) |
Feb 19, 2021 | 266.44 | 267.88 | 265.79 | 266.18 | 24,956 | +1.88(+0.71%) |
Feb 18, 2021 | 263.88 | 264.75 | 262.08 | 264.30 | 39,349 | -1.40(-0.53%) |
Feb 17, 2021 | 266.48 | 266.93 | 263.47 | 265.70 | 34,748 | -2.77(-1.03%) |
Feb 16, 2021 | 270.62 | 270.62 | 268.30 | 268.47 | 95,026 | -0.29(-0.11%) |
Feb 12, 2021 | 265.83 | 268.76 | 265.65 | 268.76 | 26,072 | +2.36(+0.88%) |
Feb 11, 2021 | 264.11 | 266.46 | 264.11 | 266.40 | 37,251 | +3.91(+1.49%) |
Feb 10, 2021 | 264.27 | 264.47 | 260.93 | 262.49 | 45,798 | -0.39(-0.15%) |
Feb 09, 2021 | 262.39 | 263.64 | 261.47 | 262.88 | 36,757 | +0.24(+0.09%) |
Feb 08, 2021 | 259.03 | 262.65 | 259.03 | 262.65 | 68,789 | +4.28(+1.66%) |
Feb 05, 2021 | 259.07 | 259.60 | 257.88 | 258.37 | 32,463 | +0.11(+0.04%) |
Feb 04, 2021 | 255.25 | 258.26 | 255.02 | 258.26 | 14,831 | +3.79(+1.49%) |
Feb 03, 2021 | 256.91 | 256.91 | 254.07 | 254.47 | 33,238 | -1.67(-0.65%) |
Feb 02, 2021 | 254.81 | 256.69 | 253.84 | 256.14 | 21,746 | +3.94(+1.56%) |
Feb 01, 2021 | 248.78 | 253.55 | 248.33 | 252.21 | 37,762 | +5.77(+2.34%) |
Jan 29, 2021 | 251.12 | 251.36 | 245.57 | 246.44 | 46,666 | -4.50(-1.80%) |
Jan 28, 2021 | 251.46 | 253.65 | 250.94 | 250.94 | 23,937 | +1.43(+0.57%) |
Jan 27, 2021 | 251.68 | 253.12 | 248.00 | 249.52 | 39,926 | -5.61(-2.20%) |
Jan 26, 2021 | 256.98 | 256.98 | 254.90 | 255.12 | 33,483 | -1.01(-0.40%) |
Jan 25, 2021 | 257.38 | 257.38 | 252.84 | 256.14 | 101,275 | -0.03(-0.01%) |
Jan 22, 2021 | 256.69 | 257.18 | 255.57 | 256.17 | 85,926 | -2.12(-0.82%) |
Jan 21, 2021 | 258.36 | 258.60 | 256.97 | 258.29 | 26,040 | +0.42(+0.16%) |
Jan 20, 2021 | 258.10 | 258.86 | 257.30 | 257.87 | 29,126 | +1.41(+0.55%) |
Jan 19, 2021 | 254.79 | 256.65 | 254.79 | 256.45 | 46,561 | +3.43(+1.36%) |
Jan 15, 2021 | 254.70 | 255.02 | 252.10 | 253.03 | 19,072 | -2.28(-0.89%) |
Jan 14, 2021 | 255.78 | 257.51 | 255.09 | 255.30 | 42,586 | +0.48(+0.19%) |
Jan 13, 2021 | 256.23 | 256.23 | 254.65 | 254.82 | 33,760 | -1.19(-0.47%) |
Jan 12, 2021 | 256.17 | 256.74 | 254.20 | 256.01 | 23,231 | +0.04(+0.02%) |
Jan 11, 2021 | 254.34 | 257.48 | 254.15 | 255.97 | 52,405 | -0.66(-0.26%) |
Jan 08, 2021 | 256.13 | 257.78 | 254.52 | 256.63 | 70,912 | +1.92(+0.75%) |
Jan 07, 2021 | 251.20 | 255.04 | 251.20 | 254.71 | 28,760 | +5.70(+2.29%) |
Jan 06, 2021 | 247.19 | 251.93 | 247.19 | 249.01 | 27,904 | +0.16(+0.06%) |
Jan 05, 2021 | 246.43 | 249.20 | 246.43 | 248.85 | 36,408 | +2.09(+0.85%) |
Jan 04, 2021 | 251.93 | 251.93 | 244.41 | 246.77 | 67,972 | -3.16(-1.27%) |
Dec 31, 2020 | 249.93 | 249.93 | 249.93 | 36,410 | +2.18(+0.88%) | |
Dec 30, 2020 | 246.78 | 248.48 | 246.78 | 247.75 | 36,410 | +1.73(+0.70%) |
Dec 29, 2020 | 249.18 | 249.18 | 245.57 | 246.02 | 24,013 | -2.33(-0.94%) |
Dec 28, 2020 | 249.54 | 249.83 | 248.13 | 248.34 | 24,959 | +1.05(+0.43%) |
Dec 24, 2020 | 246.81 | 247.29 | 246.39 | 247.29 | 6,999 | +1.21(+0.49%) |
Dec 23, 2020 | 247.50 | 248.23 | 246.08 | 246.08 | 23,810 | -0.69(-0.28%) |
Dec 22, 2020 | 246.79 | 247.56 | 246.09 | 246.77 | 22,382 | +0.80(+0.33%) |
Dec 21, 2020 | 245.59 | 246.59 | 242.81 | 245.96 | 28,253 | -2.83(-1.14%) |
Dec 18, 2020 | 248.47 | 248.94 | 247.31 | 248.79 | 29,016 | +1.03(+0.42%) |
Dec 17, 2020 | 247.62 | 247.75 | 246.75 | 247.75 | 14,914 | +1.88(+0.77%) |
Dec 16, 2020 | 245.68 | 246.27 | 245.08 | 245.87 | 25,765 | +0.75(+0.30%) |
Dec 15, 2020 | 244.17 | 245.21 | 243.49 | 245.12 | 15,484 | +2.82(+1.16%) |
Dec 14, 2020 | 242.59 | 244.65 | 242.31 | 242.31 | 26,415 | +1.10(+0.46%) |
Dec 11, 2020 | 240.40 | 242.13 | 239.27 | 241.21 | 26,980 | -1.00(-0.41%) |
Dec 10, 2020 | 240.92 | 242.68 | 240.92 | 242.21 | 128,150 | +0.17(+0.07%) |
Dec 09, 2020 | 245.93 | 246.63 | 241.00 | 242.04 | 291,525 | -3.85(-1.57%) |
Dec 08, 2020 | 244.33 | 246.33 | 244.33 | 245.89 | 16,823 | +1.12(+0.46%) |
Dec 07, 2020 | 244.39 | 245.20 | 243.88 | 244.77 | 19,804 | +0.18(+0.07%) |
Dec 04, 2020 | 240.81 | 244.59 | 240.81 | 244.59 | 42,252 | +4.65(+1.94%) |
Dec 03, 2020 | 239.00 | 241.22 | 239.00 | 239.95 | 45,672 | +1.10(+0.46%) |
Dec 02, 2020 | 237.50 | 239.22 | 237.50 | 238.85 | 15,454 | +0.19(+0.08%) |