Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 270.50 | 271.95 | 265.39 | 267.03 | 1,047,152 | -2.33(-0.87%) |
Feb 25, 2021 | 270.58 | 274.63 | 268.92 | 269.36 | 772,524 | -1.22(-0.45%) |
Feb 24, 2021 | 266.85 | 271.40 | 264.80 | 270.58 | 828,509 | +3.04(+1.14%) |
Feb 23, 2021 | 267.63 | 269.20 | 264.99 | 267.54 | 1,024,447 | -0.96(-0.36%) |
Feb 22, 2021 | 269.62 | 270.52 | 266.11 | 268.50 | 824,329 | -3.28(-1.21%) |
Feb 19, 2021 | 270.81 | 273.14 | 269.87 | 271.79 | 964,079 | +1.59(+0.59%) |
Feb 18, 2021 | 270.02 | 273.16 | 267.42 | 270.20 | 721,113 | -1.72(-0.63%) |
Feb 17, 2021 | 269.56 | 272.35 | 269.20 | 271.91 | 676,804 | +0.19(+0.07%) |
Feb 16, 2021 | 271.46 | 273.70 | 264.47 | 271.72 | 1,068,355 | +1.63(+0.60%) |
Feb 12, 2021 | 266.53 | 276.22 | 266.53 | 270.09 | 939,523 | +0.01(+0.00%) |
Feb 11, 2021 | 270.37 | 270.96 | 266.74 | 270.08 | 585,333 | +1.73(+0.65%) |
Feb 10, 2021 | 275.16 | 275.16 | 267.36 | 268.35 | 876,377 | -5.28(-1.93%) |
Feb 09, 2021 | 270.51 | 275.90 | 269.94 | 273.63 | 699,450 | +3.81(+1.41%) |
Feb 08, 2021 | 269.94 | 271.69 | 267.68 | 269.82 | 752,428 | +1.38(+0.51%) |
Feb 05, 2021 | 269.67 | 270.64 | 267.85 | 268.44 | 495,246 | +0.12(+0.04%) |
Feb 04, 2021 | 265.52 | 268.47 | 264.23 | 268.33 | 683,858 | +2.88(+1.08%) |
Feb 03, 2021 | 268.16 | 269.67 | 264.91 | 265.45 | 510,235 | -4.24(-1.57%) |
Feb 02, 2021 | 264.43 | 272.71 | 263.63 | 269.68 | 757,143 | +7.27(+2.77%) |
Feb 01, 2021 | 261.87 | 264.62 | 259.68 | 262.42 | 587,644 | +4.35(+1.69%) |
Jan 29, 2021 | 259.64 | 262.11 | 255.49 | 258.06 | 777,020 | -3.69(-1.41%) |
Jan 28, 2021 | 255.26 | 265.85 | 254.79 | 261.76 | 808,975 | +6.81(+2.67%) |
Jan 27, 2021 | 258.05 | 261.04 | 253.33 | 254.94 | 1,040,894 | -5.46(-2.10%) |
Jan 26, 2021 | 258.55 | 262.05 | 257.15 | 260.40 | 570,774 | +2.06(+0.80%) |
Jan 25, 2021 | 258.80 | 262.19 | 257.30 | 258.34 | 784,562 | -0.15(-0.06%) |
Jan 22, 2021 | 262.74 | 263.89 | 258.46 | 258.49 | 752,774 | -3.94(-1.50%) |
Jan 21, 2021 | 266.39 | 268.90 | 262.40 | 262.43 | 865,491 | -4.61(-1.73%) |
Jan 20, 2021 | 264.30 | 269.31 | 263.97 | 267.05 | 913,239 | +6.05(+2.32%) |
Jan 19, 2021 | 259.28 | 262.00 | 255.91 | 261.00 | 1,400,271 | +2.56(+0.99%) |
Jan 15, 2021 | 262.76 | 263.57 | 258.32 | 258.44 | 916,824 | -5.34(-2.02%) |
Jan 14, 2021 | 266.39 | 268.19 | 262.68 | 263.78 | 1,310,569 | -2.03(-0.76%) |
Jan 13, 2021 | 266.07 | 267.32 | 261.98 | 265.81 | 986,394 | +0.18(+0.07%) |
Jan 12, 2021 | 268.82 | 270.36 | 264.23 | 265.62 | 599,422 | -2.22(-0.83%) |
Jan 11, 2021 | 270.07 | 270.17 | 266.17 | 267.84 | 641,430 | -3.74(-1.38%) |
Jan 08, 2021 | 274.30 | 275.55 | 268.43 | 271.58 | 670,852 | -1.13(-0.42%) |
Jan 07, 2021 | 274.43 | 278.83 | 272.19 | 272.72 | 773,703 | +0.03(+0.01%) |
Jan 06, 2021 | 273.74 | 276.26 | 268.94 | 272.69 | 1,068,735 | -2.94(-1.07%) |
Jan 05, 2021 | 282.21 | 285.63 | 274.26 | 275.62 | 859,311 | -7.39(-2.61%) |
Jan 04, 2021 | 284.46 | 285.34 | 279.98 | 283.01 | 1,399,865 | +1.71(+0.61%) |
Dec 31, 2020 | 281.31 | 281.31 | 281.31 | 632,146 | +4.58(+1.66%) | |
Dec 30, 2020 | 274.02 | 277.04 | 272.97 | 276.72 | 632,146 | +4.63(+1.70%) |
Dec 29, 2020 | 271.73 | 273.52 | 270.16 | 272.09 | 587,928 | +2.68(+0.99%) |
Dec 28, 2020 | 272.50 | 272.50 | 268.29 | 269.41 | 534,483 | -0.88(-0.33%) |
Dec 24, 2020 | 266.84 | 270.76 | 266.84 | 270.30 | 216,979 | +3.08(+1.15%) |
Dec 23, 2020 | 272.78 | 275.69 | 267.06 | 267.21 | 433,296 | -5.40(-1.98%) |
Dec 22, 2020 | 269.14 | 272.93 | 268.34 | 272.61 | 908,068 | +2.34(+0.86%) |
Dec 21, 2020 | 272.56 | 273.08 | 265.31 | 270.27 | 926,756 | -4.37(-1.59%) |
Dec 18, 2020 | 271.15 | 275.95 | 270.22 | 274.65 | 1,617,185 | +3.21(+1.18%) |
Dec 17, 2020 | 274.05 | 275.76 | 270.50 | 271.44 | 759,784 | -0.48(-0.17%) |
Dec 16, 2020 | 269.42 | 272.64 | 267.74 | 271.91 | 834,008 | +3.06(+1.14%) |
Dec 15, 2020 | 267.24 | 271.38 | 266.03 | 268.85 | 714,740 | +2.69(+1.01%) |
Dec 14, 2020 | 268.26 | 271.99 | 266.02 | 266.17 | 615,706 | -0.02(-0.01%) |
Dec 11, 2020 | 264.42 | 267.38 | 263.49 | 266.19 | 398,776 | +0.64(+0.24%) |
Dec 10, 2020 | 266.09 | 268.19 | 263.74 | 265.55 | 546,122 | -1.30(-0.49%) |
Dec 09, 2020 | 270.30 | 270.34 | 262.61 | 266.84 | 1,032,601 | -3.38(-1.25%) |
Dec 08, 2020 | 273.08 | 274.06 | 269.90 | 270.23 | 804,154 | -4.16(-1.52%) |
Dec 07, 2020 | 277.29 | 277.54 | 272.75 | 274.38 | 634,234 | -2.48(-0.90%) |
Dec 04, 2020 | 271.96 | 279.49 | 271.69 | 276.87 | 1,086,240 | +5.60(+2.07%) |
Dec 03, 2020 | 268.50 | 272.45 | 268.50 | 271.26 | 1,176,210 | +1.85(+0.69%) |
Dec 02, 2020 | 270.48 | 272.23 | 268.46 | 269.41 | 765,094 | -1.19(-0.44%) |