Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 240.73 | 243.12 | 236.55 | 240.32 | 1,841,367 | +0.26(+0.11%) |
Feb 25, 2021 | 245.58 | 248.32 | 239.17 | 240.06 | 1,723,315 | -5.51(-2.25%) |
Feb 24, 2021 | 240.19 | 246.74 | 239.86 | 245.57 | 1,788,849 | +5.13(+2.13%) |
Feb 23, 2021 | 239.02 | 241.01 | 231.71 | 240.45 | 1,856,309 | -0.04(-0.02%) |
Feb 22, 2021 | 239.13 | 243.06 | 239.00 | 240.48 | 1,924,284 | +0.03(+0.01%) |
Feb 19, 2021 | 243.66 | 244.93 | 239.65 | 240.46 | 1,688,872 | -0.94(-0.39%) |
Feb 18, 2021 | 241.28 | 244.09 | 238.91 | 241.39 | 1,780,409 | -3.27(-1.34%) |
Feb 17, 2021 | 245.40 | 245.97 | 241.18 | 244.66 | 1,540,915 | -2.59(-1.05%) |
Feb 16, 2021 | 249.29 | 250.67 | 246.57 | 247.25 | 1,848,602 | -1.10(-0.44%) |
Feb 12, 2021 | 240.88 | 248.47 | 239.86 | 248.35 | 2,831,626 | +8.16(+3.40%) |
Feb 11, 2021 | 243.63 | 243.71 | 237.55 | 240.19 | 1,843,224 | -2.93(-1.20%) |
Feb 10, 2021 | 247.14 | 247.25 | 241.98 | 243.12 | 2,084,507 | -1.58(-0.64%) |
Feb 09, 2021 | 242.94 | 245.99 | 239.85 | 244.70 | 1,859,925 | +1.59(+0.65%) |
Feb 08, 2021 | 242.46 | 244.93 | 241.33 | 243.11 | 2,260,685 | +2.30(+0.96%) |
Feb 05, 2021 | 237.02 | 241.17 | 235.13 | 240.81 | 2,982,637 | +6.51(+2.78%) |
Feb 04, 2021 | 227.94 | 234.36 | 227.45 | 234.30 | 3,066,112 | +6.45(+2.83%) |
Feb 03, 2021 | 229.09 | 230.03 | 226.02 | 227.85 | 2,284,940 | -1.14(-0.50%) |
Feb 02, 2021 | 232.67 | 232.85 | 227.41 | 228.99 | 3,024,223 | +3.08(+1.36%) |
Feb 01, 2021 | 224.16 | 226.40 | 222.21 | 225.91 | 2,883,975 | +3.68(+1.66%) |
Jan 29, 2021 | 229.42 | 229.82 | 221.71 | 222.23 | 3,432,495 | -7.03(-3.07%) |
Jan 28, 2021 | 232.31 | 232.57 | 229.11 | 229.27 | 2,304,326 | -0.04(-0.02%) |
Jan 27, 2021 | 231.93 | 232.68 | 227.21 | 229.30 | 2,853,772 | -6.46(-2.74%) |
Jan 26, 2021 | 240.04 | 240.65 | 235.45 | 235.76 | 1,941,148 | -3.60(-1.50%) |
Jan 25, 2021 | 238.39 | 240.59 | 234.46 | 239.36 | 2,127,028 | -0.57(-0.24%) |
Jan 22, 2021 | 237.96 | 241.21 | 236.08 | 239.93 | 1,790,429 | +0.13(+0.06%) |
Jan 21, 2021 | 239.63 | 242.95 | 238.31 | 239.79 | 2,063,358 | +1.87(+0.79%) |
Jan 20, 2021 | 237.20 | 238.29 | 233.83 | 237.93 | 2,282,979 | +2.30(+0.98%) |
Jan 19, 2021 | 239.79 | 242.11 | 235.04 | 235.62 | 2,494,275 | -2.87(-1.20%) |
Jan 15, 2021 | 241.51 | 241.51 | 237.00 | 238.49 | 2,970,565 | -3.50(-1.45%) |
Jan 14, 2021 | 240.10 | 243.95 | 239.28 | 242.00 | 3,033,802 | +3.82(+1.61%) |
Jan 13, 2021 | 236.55 | 239.73 | 234.38 | 238.17 | 3,186,814 | +3.00(+1.28%) |
Jan 12, 2021 | 232.37 | 235.72 | 229.47 | 235.17 | 4,631,216 | +3.52(+1.52%) |
Jan 11, 2021 | 229.47 | 232.73 | 229.20 | 231.65 | 3,614,562 | +0.33(+0.14%) |
Jan 08, 2021 | 232.79 | 233.58 | 228.92 | 231.31 | 4,854,185 | -1.01(-0.44%) |
Jan 07, 2021 | 239.94 | 241.94 | 231.78 | 232.33 | 5,978,318 | -7.11(-2.97%) |
Jan 06, 2021 | 236.51 | 244.55 | 236.43 | 239.44 | 3,811,887 | +0.36(+0.15%) |
Jan 05, 2021 | 237.49 | 240.58 | 236.12 | 239.08 | 3,459,187 | -0.01(-0.00%) |
Jan 04, 2021 | 245.90 | 245.99 | 236.92 | 239.09 | 4,017,316 | -6.07(-2.48%) |
Dec 31, 2020 | 245.16 | 245.16 | 245.16 | 2,849,519 | -0.34(-0.14%) | |
Dec 30, 2020 | 247.59 | 248.05 | 243.97 | 245.50 | 2,849,519 | -1.49(-0.60%) |
Dec 29, 2020 | 249.25 | 250.66 | 245.21 | 246.99 | 2,830,783 | -1.30(-0.52%) |
Dec 28, 2020 | 254.81 | 255.06 | 247.23 | 248.29 | 3,829,609 | -5.55(-2.19%) |
Dec 24, 2020 | 256.25 | 256.88 | 252.31 | 253.85 | 1,746,587 | -1.78(-0.70%) |
Dec 23, 2020 | 258.40 | 261.23 | 255.55 | 255.63 | 2,477,839 | -2.43(-0.94%) |
Dec 22, 2020 | 257.32 | 258.12 | 253.34 | 258.06 | 3,763,284 | +1.26(+0.49%) |
Dec 21, 2020 | 256.53 | 258.27 | 253.55 | 256.79 | 5,273,554 | -3.43(-1.32%) |
Dec 18, 2020 | 267.71 | 268.67 | 259.64 | 260.22 | 16,368,872 | -15.76(-5.71%) |
Dec 17, 2020 | 273.29 | 277.53 | 270.28 | 275.98 | 6,240,373 | +3.26(+1.19%) |
Dec 16, 2020 | 271.37 | 274.65 | 270.64 | 272.72 | 2,754,376 | +2.90(+1.07%) |
Dec 15, 2020 | 270.08 | 273.34 | 267.34 | 269.82 | 3,196,108 | +0.19(+0.07%) |
Dec 14, 2020 | 279.51 | 279.84 | 269.51 | 269.63 | 3,096,427 | -3.71(-1.36%) |
Dec 11, 2020 | 273.64 | 275.62 | 270.25 | 273.35 | 2,493,385 | -0.74(-0.27%) |
Dec 10, 2020 | 274.42 | 277.36 | 271.93 | 274.08 | 3,133,861 | -4.16(-1.50%) |
Dec 09, 2020 | 285.95 | 287.99 | 276.50 | 278.25 | 2,799,891 | -5.78(-2.03%) |
Dec 08, 2020 | 280.77 | 286.10 | 280.51 | 284.02 | 3,064,607 | +4.16(+1.48%) |
Dec 07, 2020 | 279.74 | 279.87 | 276.25 | 279.87 | 1,573,279 | +2.03(+0.73%) |
Dec 04, 2020 | 277.34 | 281.69 | 276.17 | 277.83 | 1,960,966 | +2.05(+0.74%) |
Dec 03, 2020 | 274.86 | 279.21 | 273.03 | 275.78 | 2,074,668 | +0.92(+0.34%) |
Dec 02, 2020 | 270.62 | 276.85 | 268.55 | 274.86 | 2,671,168 | +3.73(+1.38%) |