Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 256.20 | 265.27 | 256.20 | 257.35 | 26,647,744 | +2.93(+1.15%) |
Feb 25, 2021 | 262.02 | 266.66 | 253.77 | 254.42 | 19,021,276 | -9.61(-3.64%) |
Feb 24, 2021 | 262.05 | 266.10 | 258.12 | 264.03 | 15,717,454 | -1.55(-0.58%) |
Feb 23, 2021 | 259.23 | 267.18 | 254.69 | 265.58 | 21,927,794 | +5.52(+2.12%) |
Feb 22, 2021 | 257.68 | 262.79 | 257.26 | 260.05 | 17,400,862 | -1.23(-0.47%) |
Feb 19, 2021 | 269.57 | 269.98 | 259.87 | 261.28 | 25,649,686 | -7.82(-2.91%) |
Feb 18, 2021 | 269.28 | 271.66 | 265.75 | 269.10 | 15,237,881 | -4.18(-1.53%) |
Feb 17, 2021 | 270.95 | 273.68 | 269.29 | 273.28 | 12,763,842 | -0.40(-0.15%) |
Feb 16, 2021 | 270.51 | 276.31 | 269.76 | 273.68 | 15,403,510 | +3.47(+1.28%) |
Feb 12, 2021 | 270.23 | 270.89 | 268.06 | 270.21 | 9,107,153 | +0.11(+0.04%) |
Feb 11, 2021 | 271.60 | 273.29 | 268.20 | 270.10 | 12,814,702 | -1.48(-0.54%) |
Feb 10, 2021 | 272.16 | 273.51 | 267.44 | 271.58 | 14,667,737 | +2.42(+0.90%) |
Feb 09, 2021 | 266.16 | 273.10 | 265.47 | 269.16 | 14,610,015 | +2.87(+1.08%) |
Feb 08, 2021 | 268.46 | 269.57 | 264.72 | 266.30 | 13,752,301 | -1.52(-0.57%) |
Feb 05, 2021 | 266.52 | 268.88 | 265.39 | 267.82 | 12,467,514 | +1.61(+0.60%) |
Feb 04, 2021 | 266.73 | 267.88 | 263.72 | 266.21 | 16,056,162 | -0.16(-0.06%) |
Feb 03, 2021 | 265.34 | 268.92 | 263.56 | 266.37 | 14,162,229 | -0.43(-0.16%) |
Feb 02, 2021 | 263.72 | 268.56 | 262.99 | 266.80 | 17,287,446 | +5.06(+1.94%) |
Feb 01, 2021 | 259.25 | 263.89 | 254.64 | 261.73 | 22,914,484 | +3.68(+1.42%) |
Jan 29, 2021 | 265.02 | 266.28 | 254.58 | 258.06 | 30,421,744 | -6.66(-2.52%) |
Jan 28, 2021 | 276.89 | 286.49 | 264.42 | 264.72 | 37,697,400 | -7.13(-2.62%) |
Jan 27, 2021 | 282.23 | 283.15 | 267.84 | 271.85 | 35,033,340 | -9.90(-3.51%) |
Jan 26, 2021 | 277.85 | 285.09 | 277.52 | 281.75 | 19,236,032 | +4.04(+1.45%) |
Jan 25, 2021 | 277.85 | 279.80 | 271.22 | 277.71 | 19,078,418 | +3.51(+1.28%) |
Jan 22, 2021 | 271.72 | 278.18 | 271.71 | 274.21 | 21,977,294 | +1.63(+0.60%) |
Jan 21, 2021 | 268.98 | 273.31 | 267.21 | 272.58 | 20,830,120 | +5.38(+2.01%) |
Jan 20, 2021 | 268.64 | 270.03 | 263.32 | 267.20 | 25,171,246 | +6.37(+2.44%) |
Jan 19, 2021 | 256.63 | 261.92 | 252.45 | 260.82 | 27,918,658 | +9.73(+3.87%) |
Jan 15, 2021 | 247.64 | 253.59 | 246.90 | 251.09 | 24,969,364 | +5.71(+2.33%) |
Jan 14, 2021 | 253.13 | 254.76 | 244.35 | 245.38 | 29,704,840 | -5.99(-2.38%) |
Jan 13, 2021 | 251.28 | 253.68 | 248.94 | 251.37 | 19,474,404 | +0.55(+0.22%) |
Jan 12, 2021 | 256.36 | 259.44 | 250.03 | 250.82 | 26,412,830 | -5.74(-2.24%) |
Jan 11, 2021 | 260.20 | 263.19 | 255.63 | 256.57 | 30,378,974 | -10.72(-4.01%) |
Jan 08, 2021 | 268.03 | 268.67 | 262.90 | 267.29 | 18,547,858 | -1.17(-0.44%) |
Jan 07, 2021 | 265.62 | 271.32 | 264.50 | 268.45 | 15,779,038 | +5.42(+2.06%) |
Jan 06, 2021 | 261.72 | 267.47 | 259.73 | 263.03 | 24,354,516 | -7.65(-2.83%) |
Jan 05, 2021 | 268.01 | 272.11 | 267.93 | 270.68 | 9,867,411 | +2.03(+0.75%) |
Jan 04, 2021 | 274.49 | 274.71 | 264.92 | 268.65 | 15,103,676 | -4.22(-1.54%) |
Dec 31, 2020 | 272.87 | 272.87 | 272.87 | 11,804,205 | +1.29(+0.47%) | |
Dec 30, 2020 | 277.65 | 277.79 | 271.42 | 271.58 | 11,804,205 | -4.91(-1.77%) |
Dec 29, 2020 | 276.66 | 280.21 | 275.99 | 276.49 | 16,391,622 | -0.22(-0.08%) |
Dec 28, 2020 | 268.45 | 277.01 | 265.38 | 276.71 | 23,305,902 | +9.59(+3.59%) |
Dec 24, 2020 | 268.60 | 270.11 | 265.92 | 267.12 | 6,709,111 | -0.71(-0.26%) |
Dec 23, 2020 | 266.61 | 271.88 | 265.95 | 267.83 | 14,321,570 | +1.02(+0.38%) |
Dec 22, 2020 | 271.21 | 271.21 | 264.35 | 266.81 | 17,332,740 | -5.69(-2.09%) |
Dec 21, 2020 | 272.69 | 274.38 | 267.51 | 272.50 | 16,551,241 | -3.61(-1.31%) |
Dec 18, 2020 | 275.48 | 277.70 | 270.85 | 276.11 | 26,721,522 | +1.92(+0.70%) |
Dec 17, 2020 | 276.78 | 280.14 | 273.32 | 274.19 | 16,384,459 | -1.19(-0.43%) |
Dec 16, 2020 | 274.47 | 277.56 | 272.22 | 275.38 | 15,895,412 | +0.12(+0.04%) |
Dec 15, 2020 | 274.54 | 275.79 | 267.19 | 275.26 | 23,991,608 | +1.36(+0.50%) |
Dec 14, 2020 | 273.08 | 276.93 | 271.27 | 273.90 | 16,384,543 | +0.64(+0.23%) |
Dec 11, 2020 | 274.24 | 276.19 | 269.96 | 273.26 | 14,406,669 | -3.57(-1.29%) |
Dec 10, 2020 | 275.25 | 278.44 | 271.57 | 276.83 | 20,064,622 | -0.80(-0.29%) |
Dec 09, 2020 | 283.36 | 287.32 | 271.46 | 277.62 | 25,180,946 | -5.48(-1.93%) |
Dec 08, 2020 | 285.71 | 286.13 | 281.25 | 283.10 | 10,742,746 | -2.18(-0.76%) |
Dec 07, 2020 | 278.89 | 288.18 | 277.90 | 285.28 | 13,005,315 | +5.87(+2.10%) |
Dec 04, 2020 | 280.00 | 283.16 | 279.00 | 279.40 | 10,891,744 | -2.15(-0.76%) |
Dec 03, 2020 | 285.95 | 286.35 | 280.77 | 281.55 | 12,923,139 | -5.66(-1.97%) |
Dec 02, 2020 | 285.06 | 291.47 | 280.53 | 287.21 | 17,344,852 | +0.97(+0.34%) |