Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 284.50 | 284.85 | 276.80 | 276.85 | 1,218,040 | -8.33(-2.92%) |
Feb 25, 2021 | 284.35 | 289.52 | 283.23 | 285.19 | 1,474,821 | +0.15(+0.05%) |
Feb 24, 2021 | 283.26 | 287.62 | 280.48 | 285.04 | 1,208,702 | +2.88(+1.02%) |
Feb 23, 2021 | 284.24 | 287.71 | 279.29 | 282.15 | 1,326,841 | +0.70(+0.25%) |
Feb 22, 2021 | 278.77 | 282.90 | 277.75 | 281.45 | 1,335,622 | +0.66(+0.24%) |
Feb 19, 2021 | 281.93 | 282.31 | 279.90 | 280.79 | 1,273,248 | -0.59(-0.21%) |
Feb 18, 2021 | 279.43 | 282.24 | 278.73 | 281.38 | 761,199 | +0.64(+0.23%) |
Feb 17, 2021 | 274.66 | 280.78 | 272.14 | 280.74 | 1,108,252 | +5.95(+2.17%) |
Feb 16, 2021 | 280.44 | 281.63 | 274.53 | 274.79 | 1,070,681 | -6.12(-2.18%) |
Feb 12, 2021 | 282.00 | 284.82 | 279.73 | 280.91 | 692,516 | -2.15(-0.76%) |
Feb 11, 2021 | 285.84 | 287.37 | 282.59 | 283.05 | 1,077,459 | -3.78(-1.32%) |
Feb 10, 2021 | 287.79 | 287.79 | 285.66 | 286.83 | 896,971 | -0.14(-0.05%) |
Feb 09, 2021 | 282.47 | 289.68 | 281.57 | 286.97 | 1,372,441 | +3.45(+1.22%) |
Feb 08, 2021 | 284.35 | 284.91 | 281.60 | 283.52 | 1,681,807 | +1.27(+0.45%) |
Feb 05, 2021 | 286.57 | 287.79 | 282.04 | 282.26 | 1,218,944 | -2.89(-1.01%) |
Feb 04, 2021 | 284.81 | 286.92 | 283.14 | 285.15 | 1,374,759 | +1.05(+0.37%) |
Feb 03, 2021 | 282.00 | 285.24 | 281.29 | 284.10 | 1,027,395 | +0.70(+0.25%) |
Feb 02, 2021 | 278.50 | 285.40 | 277.75 | 283.40 | 2,356,433 | +7.26(+2.63%) |
Feb 01, 2021 | 272.47 | 277.86 | 271.69 | 276.14 | 1,398,768 | +5.38(+1.99%) |
Jan 29, 2021 | 273.01 | 273.57 | 267.23 | 270.75 | 1,756,380 | -6.06(-2.19%) |
Jan 28, 2021 | 275.96 | 279.82 | 275.18 | 276.82 | 1,480,455 | +0.75(+0.27%) |
Jan 27, 2021 | 276.68 | 279.69 | 275.05 | 276.07 | 1,470,095 | -0.82(-0.30%) |
Jan 26, 2021 | 283.21 | 283.78 | 276.32 | 276.89 | 1,042,649 | -5.89(-2.08%) |
Jan 25, 2021 | 283.10 | 288.31 | 281.41 | 282.79 | 1,555,980 | +1.12(+0.40%) |
Jan 22, 2021 | 279.62 | 283.97 | 278.25 | 281.66 | 1,047,138 | +1.22(+0.43%) |
Jan 21, 2021 | 281.01 | 283.23 | 280.00 | 280.44 | 1,032,505 | -1.81(-0.64%) |
Jan 20, 2021 | 283.40 | 284.41 | 280.61 | 282.25 | 1,043,542 | +0.72(+0.26%) |
Jan 19, 2021 | 286.71 | 287.18 | 281.38 | 281.53 | 1,439,727 | -2.58(-0.91%) |
Jan 15, 2021 | 285.95 | 286.73 | 282.41 | 284.11 | 1,887,325 | -2.14(-0.75%) |
Jan 14, 2021 | 285.32 | 291.75 | 285.26 | 286.25 | 1,455,603 | +3.36(+1.19%) |
Jan 13, 2021 | 281.51 | 283.41 | 278.34 | 282.89 | 1,631,584 | +1.81(+0.65%) |
Jan 12, 2021 | 278.55 | 282.03 | 277.26 | 281.08 | 1,136,772 | +2.64(+0.95%) |
Jan 11, 2021 | 271.84 | 278.62 | 271.26 | 278.43 | 1,292,362 | +6.06(+2.22%) |
Jan 08, 2021 | 276.41 | 277.35 | 270.74 | 272.38 | 2,212,836 | -4.01(-1.45%) |
Jan 07, 2021 | 280.40 | 282.40 | 276.35 | 276.39 | 1,408,624 | -6.20(-2.19%) |
Jan 06, 2021 | 277.71 | 285.38 | 276.99 | 282.59 | 1,007,444 | +2.41(+0.86%) |
Jan 05, 2021 | 278.91 | 281.98 | 277.73 | 280.18 | 992,741 | +1.73(+0.62%) |
Jan 04, 2021 | 287.25 | 287.41 | 276.08 | 278.45 | 1,341,783 | -9.41(-3.27%) |
Dec 31, 2020 | 287.86 | 287.86 | 287.86 | 559,017 | +1.99(+0.70%) | |
Dec 30, 2020 | 284.78 | 288.64 | 284.65 | 285.87 | 559,017 | +1.53(+0.54%) |
Dec 29, 2020 | 287.94 | 288.15 | 282.60 | 284.34 | 555,174 | -1.92(-0.67%) |
Dec 28, 2020 | 283.88 | 287.85 | 282.75 | 286.25 | 639,262 | +3.23(+1.14%) |
Dec 24, 2020 | 283.96 | 284.42 | 280.50 | 283.02 | 352,080 | -1.00(-0.35%) |
Dec 23, 2020 | 281.79 | 286.08 | 281.10 | 284.02 | 833,116 | +4.10(+1.46%) |
Dec 22, 2020 | 280.98 | 281.34 | 278.41 | 279.93 | 1,021,276 | -1.22(-0.43%) |
Dec 21, 2020 | 282.49 | 283.32 | 276.56 | 281.14 | 1,512,679 | -5.22(-1.82%) |
Dec 18, 2020 | 283.97 | 288.09 | 282.65 | 286.36 | 2,819,397 | +2.31(+0.82%) |
Dec 17, 2020 | 285.55 | 290.00 | 283.09 | 284.04 | 1,371,630 | -1.26(-0.44%) |
Dec 16, 2020 | 283.80 | 287.25 | 282.75 | 285.30 | 1,053,586 | +3.31(+1.17%) |
Dec 15, 2020 | 281.83 | 284.02 | 281.28 | 281.99 | 955,568 | +0.48(+0.17%) |
Dec 14, 2020 | 285.27 | 286.60 | 281.51 | 281.51 | 741,331 | -2.43(-0.85%) |
Dec 11, 2020 | 281.59 | 284.54 | 278.73 | 283.94 | 910,582 | +2.02(+0.72%) |
Dec 10, 2020 | 285.38 | 288.78 | 281.40 | 281.92 | 1,234,450 | -5.01(-1.75%) |
Dec 09, 2020 | 285.42 | 287.85 | 283.47 | 286.93 | 773,234 | +1.67(+0.59%) |
Dec 08, 2020 | 284.12 | 291.56 | 283.78 | 285.25 | 808,862 | +0.91(+0.32%) |
Dec 07, 2020 | 289.82 | 289.96 | 281.79 | 284.35 | 958,495 | -5.88(-2.03%) |
Dec 04, 2020 | 287.21 | 290.67 | 286.35 | 290.23 | 840,822 | +3.59(+1.25%) |
Dec 03, 2020 | 282.62 | 287.89 | 282.19 | 286.64 | 1,050,194 | +4.40(+1.56%) |
Dec 02, 2020 | 284.44 | 285.00 | 281.27 | 282.24 | 814,555 | -2.20(-0.77%) |