Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 230.42 | 231.06 | 228.83 | 229.20 | 19,762 | -0.19(-0.09%) |
Feb 25, 2021 | 234.90 | 235.47 | 228.31 | 229.40 | 19,235 | -6.71(-2.84%) |
Feb 24, 2021 | 233.89 | 236.62 | 233.64 | 236.11 | 23,092 | +2.04(+0.87%) |
Feb 23, 2021 | 231.92 | 234.91 | 230.96 | 234.07 | 45,766 | +0.37(+0.16%) |
Feb 22, 2021 | 234.31 | 234.31 | 233.01 | 233.69 | 10,448 | -1.74(-0.74%) |
Feb 19, 2021 | 236.28 | 236.60 | 234.71 | 235.43 | 19,046 | -0.24(-0.10%) |
Feb 18, 2021 | 235.88 | 236.37 | 233.90 | 235.68 | 50,323 | -1.11(-0.47%) |
Feb 17, 2021 | 234.70 | 237.33 | 234.70 | 236.79 | 12,034 | +0.88(+0.37%) |
Feb 16, 2021 | 240.78 | 241.11 | 235.33 | 235.91 | 46,649 | -3.80(-1.58%) |
Feb 12, 2021 | 239.62 | 240.22 | 239.21 | 239.71 | 16,690 | -0.35(-0.15%) |
Feb 11, 2021 | 240.90 | 241.94 | 239.78 | 240.06 | 32,353 | +0.29(+0.12%) |
Feb 10, 2021 | 240.72 | 241.15 | 238.15 | 239.77 | 27,419 | +0.48(+0.20%) |
Feb 09, 2021 | 236.67 | 239.38 | 236.67 | 239.29 | 18,381 | +2.49(+1.05%) |
Feb 08, 2021 | 236.54 | 237.47 | 235.93 | 236.80 | 30,116 | +1.48(+0.63%) |
Feb 05, 2021 | 237.97 | 237.97 | 234.77 | 235.32 | 15,257 | -1.26(-0.53%) |
Feb 04, 2021 | 238.03 | 238.55 | 236.02 | 236.58 | 16,533 | -1.43(-0.60%) |
Feb 03, 2021 | 236.90 | 238.89 | 235.18 | 238.00 | 14,212 | +1.09(+0.46%) |
Feb 02, 2021 | 238.19 | 240.26 | 236.87 | 236.91 | 27,203 | +1.01(+0.43%) |
Feb 01, 2021 | 236.28 | 236.91 | 234.10 | 235.90 | 22,882 | +1.60(+0.68%) |
Jan 29, 2021 | 236.01 | 237.42 | 231.66 | 234.30 | 37,272 | -1.71(-0.72%) |
Jan 28, 2021 | 234.57 | 238.76 | 234.56 | 236.01 | 24,335 | +3.10(+1.33%) |
Jan 27, 2021 | 237.23 | 237.23 | 232.42 | 232.91 | 37,916 | -7.81(-3.25%) |
Jan 26, 2021 | 243.33 | 243.90 | 240.62 | 240.73 | 48,719 | -2.28(-0.94%) |
Jan 25, 2021 | 242.62 | 244.35 | 241.57 | 243.00 | 11,621 | +0.62(+0.26%) |
Jan 22, 2021 | 242.08 | 243.42 | 241.56 | 242.38 | 12,594 | -1.08(-0.45%) |
Jan 21, 2021 | 243.38 | 244.79 | 242.60 | 243.46 | 24,410 | +0.01(+0.00%) |
Jan 20, 2021 | 242.04 | 243.45 | 241.04 | 243.45 | 15,621 | +2.03(+0.84%) |
Jan 19, 2021 | 242.06 | 243.01 | 240.81 | 241.42 | 17,426 | +0.81(+0.34%) |
Jan 15, 2021 | 239.23 | 240.73 | 238.28 | 240.61 | 15,974 | +0.59(+0.25%) |
Jan 14, 2021 | 241.94 | 244.09 | 239.77 | 240.01 | 78,851 | -1.94(-0.80%) |
Jan 13, 2021 | 243.64 | 243.72 | 241.17 | 241.96 | 83,838 | -2.60(-1.06%) |
Jan 12, 2021 | 244.13 | 245.26 | 243.54 | 244.56 | 9,384 | +0.56(+0.23%) |
Jan 11, 2021 | 242.30 | 244.42 | 242.30 | 244.00 | 24,341 | -0.33(-0.14%) |
Jan 08, 2021 | 245.85 | 246.78 | 241.65 | 244.33 | 21,094 | -0.74(-0.30%) |
Jan 07, 2021 | 240.82 | 245.26 | 240.81 | 245.07 | 42,821 | +5.81(+2.43%) |
Jan 06, 2021 | 227.61 | 239.79 | 227.61 | 239.26 | 130,722 | +9.53(+4.15%) |
Jan 05, 2021 | 229.02 | 231.34 | 229.02 | 229.74 | 26,721 | +0.03(+0.02%) |
Jan 04, 2021 | 229.88 | 229.88 | 224.61 | 229.70 | 27,521 | +0.52(+0.23%) |
Dec 31, 2020 | 229.18 | 229.18 | 229.18 | 14,862 | +2.38(+1.05%) | |
Dec 30, 2020 | 227.64 | 227.64 | 226.47 | 226.80 | 14,862 | +0.08(+0.03%) |
Dec 29, 2020 | 227.68 | 228.81 | 225.41 | 226.72 | 121,844 | -0.39(-0.17%) |
Dec 28, 2020 | 228.31 | 228.31 | 226.48 | 227.11 | 12,391 | +0.86(+0.38%) |
Dec 24, 2020 | 226.73 | 226.75 | 226.04 | 226.25 | 5,529 | -0.28(-0.13%) |
Dec 23, 2020 | 224.85 | 228.10 | 224.85 | 226.54 | 22,985 | +2.53(+1.13%) |
Dec 22, 2020 | 224.13 | 225.35 | 223.66 | 224.01 | 10,233 | +0.11(+0.05%) |
Dec 21, 2020 | 222.43 | 224.08 | 220.59 | 223.90 | 19,154 | -1.27(-0.56%) |
Dec 18, 2020 | 226.68 | 226.68 | 223.55 | 225.17 | 11,775 | -1.25(-0.55%) |
Dec 17, 2020 | 224.06 | 226.51 | 224.06 | 226.42 | 27,507 | +2.76(+1.24%) |
Dec 16, 2020 | 224.38 | 224.70 | 222.37 | 223.66 | 18,761 | -1.42(-0.63%) |
Dec 15, 2020 | 224.31 | 225.40 | 223.30 | 225.07 | 17,606 | +2.28(+1.03%) |
Dec 14, 2020 | 226.77 | 227.24 | 222.79 | 222.79 | 12,613 | -1.51(-0.67%) |
Dec 11, 2020 | 226.08 | 226.20 | 222.75 | 224.29 | 13,635 | -2.67(-1.18%) |
Dec 10, 2020 | 226.69 | 227.79 | 226.69 | 226.97 | 7,446 | -0.83(-0.36%) |
Dec 09, 2020 | 229.80 | 229.80 | 226.20 | 227.80 | 19,680 | -1.33(-0.58%) |
Dec 08, 2020 | 225.71 | 229.22 | 225.71 | 229.12 | 17,148 | +2.17(+0.96%) |
Dec 07, 2020 | 228.03 | 228.03 | 225.81 | 226.95 | 13,662 | -1.94(-0.85%) |
Dec 04, 2020 | 225.65 | 228.89 | 225.65 | 228.89 | 11,687 | +3.88(+1.73%) |
Dec 03, 2020 | 224.01 | 225.95 | 223.77 | 225.01 | 103,270 | +1.63(+0.73%) |
Dec 02, 2020 | 220.72 | 224.43 | 220.62 | 223.38 | 18,871 | +2.05(+0.93%) |