Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 269.93 | 271.39 | 264.85 | 266.47 | 1,049,328 | -2.33(-0.87%) |
Feb 25, 2021 | 270.02 | 274.06 | 268.36 | 268.80 | 774,130 | -1.22(-0.45%) |
Feb 24, 2021 | 266.30 | 270.84 | 264.25 | 270.02 | 830,230 | +3.03(+1.14%) |
Feb 23, 2021 | 267.07 | 268.64 | 264.44 | 266.99 | 1,026,576 | -0.96(-0.36%) |
Feb 22, 2021 | 269.06 | 269.96 | 265.56 | 267.94 | 826,042 | -3.28(-1.21%) |
Feb 19, 2021 | 270.25 | 272.58 | 269.31 | 271.22 | 966,082 | +1.59(+0.59%) |
Feb 18, 2021 | 269.46 | 272.60 | 266.86 | 269.64 | 722,612 | -1.71(-0.63%) |
Feb 17, 2021 | 269.00 | 271.79 | 268.64 | 271.35 | 678,210 | +0.19(+0.07%) |
Feb 16, 2021 | 270.89 | 273.13 | 263.92 | 271.16 | 1,070,575 | +1.62(+0.60%) |
Feb 12, 2021 | 265.98 | 275.64 | 265.98 | 269.53 | 941,475 | +0.01(+0.00%) |
Feb 11, 2021 | 269.81 | 270.40 | 266.18 | 269.52 | 586,549 | +1.73(+0.65%) |
Feb 10, 2021 | 274.59 | 274.59 | 266.80 | 267.79 | 878,198 | -5.27(-1.93%) |
Feb 09, 2021 | 269.95 | 275.32 | 269.38 | 273.06 | 700,904 | +3.80(+1.41%) |
Feb 08, 2021 | 269.38 | 271.13 | 267.12 | 269.26 | 753,992 | +1.37(+0.51%) |
Feb 05, 2021 | 269.11 | 270.08 | 267.29 | 267.89 | 496,275 | +0.12(+0.04%) |
Feb 04, 2021 | 264.97 | 267.92 | 263.68 | 267.77 | 685,279 | +2.87(+1.08%) |
Feb 03, 2021 | 267.61 | 269.12 | 264.36 | 264.90 | 511,295 | -4.23(-1.57%) |
Feb 02, 2021 | 263.88 | 272.14 | 263.08 | 269.12 | 758,717 | +7.25(+2.77%) |
Feb 01, 2021 | 261.33 | 264.07 | 259.14 | 261.87 | 588,865 | +4.34(+1.69%) |
Jan 29, 2021 | 259.11 | 261.56 | 254.96 | 257.53 | 778,635 | -3.69(-1.41%) |
Jan 28, 2021 | 254.73 | 265.30 | 254.26 | 261.21 | 810,656 | +6.80(+2.67%) |
Jan 27, 2021 | 257.52 | 260.50 | 252.81 | 254.41 | 1,043,057 | -5.44(-2.10%) |
Jan 26, 2021 | 258.01 | 261.50 | 256.62 | 259.86 | 571,960 | +2.05(+0.80%) |
Jan 25, 2021 | 258.26 | 261.65 | 256.76 | 257.81 | 786,193 | -0.14(-0.06%) |
Jan 22, 2021 | 262.20 | 263.34 | 257.93 | 257.95 | 754,338 | -3.94(-1.50%) |
Jan 21, 2021 | 265.84 | 268.34 | 261.86 | 261.89 | 867,289 | -4.60(-1.73%) |
Jan 20, 2021 | 263.75 | 268.75 | 263.42 | 266.49 | 915,136 | +6.04(+2.32%) |
Jan 19, 2021 | 258.75 | 261.45 | 255.38 | 260.46 | 1,403,181 | +2.55(+0.99%) |
Jan 15, 2021 | 262.22 | 263.02 | 257.79 | 257.90 | 918,729 | -5.33(-2.02%) |
Jan 14, 2021 | 265.84 | 267.63 | 262.13 | 263.24 | 1,313,292 | -2.02(-0.76%) |
Jan 13, 2021 | 265.52 | 266.76 | 261.44 | 265.26 | 988,444 | +0.18(+0.07%) |
Jan 12, 2021 | 268.26 | 269.80 | 263.68 | 265.07 | 600,667 | -2.21(-0.83%) |
Jan 11, 2021 | 269.51 | 269.61 | 265.61 | 267.29 | 642,763 | -3.73(-1.38%) |
Jan 08, 2021 | 273.73 | 274.98 | 267.88 | 271.02 | 672,246 | -1.13(-0.42%) |
Jan 07, 2021 | 273.86 | 278.25 | 271.63 | 272.15 | 775,311 | +0.03(+0.01%) |
Jan 06, 2021 | 273.17 | 275.69 | 268.38 | 272.12 | 1,070,956 | -2.93(-1.07%) |
Jan 05, 2021 | 281.62 | 285.04 | 273.69 | 275.05 | 861,096 | -7.37(-2.61%) |
Jan 04, 2021 | 283.88 | 284.75 | 279.40 | 282.42 | 1,402,773 | +1.70(+0.61%) |
Dec 31, 2020 | 280.72 | 280.72 | 280.72 | 633,460 | +4.57(+1.66%) | |
Dec 30, 2020 | 273.45 | 276.47 | 272.40 | 276.15 | 633,460 | +4.62(+1.70%) |
Dec 29, 2020 | 271.17 | 272.95 | 269.60 | 271.52 | 589,150 | +2.67(+0.99%) |
Dec 28, 2020 | 271.94 | 271.94 | 267.74 | 268.85 | 535,593 | -0.88(-0.33%) |
Dec 24, 2020 | 266.29 | 270.20 | 266.29 | 269.73 | 217,430 | +3.08(+1.15%) |
Dec 23, 2020 | 272.21 | 275.12 | 266.50 | 266.66 | 434,196 | -5.39(-1.98%) |
Dec 22, 2020 | 268.58 | 272.37 | 267.78 | 272.05 | 909,954 | +2.33(+0.86%) |
Dec 21, 2020 | 272.00 | 272.51 | 264.76 | 269.71 | 928,682 | -4.36(-1.59%) |
Dec 18, 2020 | 270.58 | 275.38 | 269.66 | 274.08 | 1,620,545 | +3.20(+1.18%) |
Dec 17, 2020 | 273.48 | 275.19 | 269.94 | 270.88 | 761,362 | -0.47(-0.17%) |
Dec 16, 2020 | 268.86 | 272.07 | 267.18 | 271.35 | 835,741 | +3.06(+1.14%) |
Dec 15, 2020 | 266.69 | 270.82 | 265.48 | 268.29 | 716,225 | +2.68(+1.01%) |
Dec 14, 2020 | 267.70 | 271.43 | 265.47 | 265.61 | 616,986 | -0.02(-0.01%) |
Dec 11, 2020 | 263.87 | 266.82 | 262.94 | 265.63 | 399,605 | +0.64(+0.24%) |
Dec 10, 2020 | 265.54 | 267.64 | 263.20 | 265.00 | 547,257 | -1.30(-0.49%) |
Dec 09, 2020 | 269.73 | 269.78 | 262.06 | 266.29 | 1,034,747 | -3.38(-1.25%) |
Dec 08, 2020 | 272.51 | 273.49 | 269.34 | 269.67 | 805,825 | -4.15(-1.52%) |
Dec 07, 2020 | 276.72 | 276.97 | 272.18 | 273.82 | 635,551 | -2.48(-0.90%) |
Dec 04, 2020 | 271.40 | 278.91 | 271.13 | 276.29 | 1,088,497 | +5.59(+2.07%) |
Dec 03, 2020 | 267.94 | 271.88 | 267.94 | 270.70 | 1,178,654 | +1.85(+0.69%) |
Dec 02, 2020 | 269.92 | 271.67 | 267.91 | 268.85 | 766,684 | -1.19(-0.44%) |