Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 218.73 | 223.63 | 218.68 | 220.23 | 2,529,114 | +2.86(+1.31%) |
Feb 25, 2021 | 219.14 | 220.97 | 216.53 | 217.38 | 2,086,327 | -2.86(-1.30%) |
Feb 24, 2021 | 225.11 | 225.41 | 219.65 | 220.24 | 2,830,581 | -4.70(-2.09%) |
Feb 23, 2021 | 227.72 | 227.87 | 223.15 | 224.94 | 2,393,279 | -3.89(-1.70%) |
Feb 22, 2021 | 230.42 | 230.88 | 226.60 | 228.83 | 1,459,927 | -2.67(-1.16%) |
Feb 19, 2021 | 235.46 | 235.54 | 230.26 | 231.50 | 1,534,141 | -3.18(-1.36%) |
Feb 18, 2021 | 231.96 | 235.92 | 230.90 | 234.68 | 1,490,731 | +1.73(+0.74%) |
Feb 17, 2021 | 226.89 | 233.74 | 225.70 | 232.95 | 1,779,845 | +4.51(+1.98%) |
Feb 16, 2021 | 231.63 | 233.27 | 228.25 | 228.44 | 1,610,105 | -4.40(-1.89%) |
Feb 12, 2021 | 231.63 | 234.86 | 231.62 | 232.84 | 1,350,812 | +0.57(+0.24%) |
Feb 11, 2021 | 230.66 | 232.98 | 230.24 | 232.27 | 1,241,704 | +2.25(+0.98%) |
Feb 10, 2021 | 231.08 | 231.72 | 228.62 | 230.02 | 1,591,088 | -0.22(-0.10%) |
Feb 09, 2021 | 233.84 | 234.19 | 230.15 | 230.24 | 1,259,810 | -3.55(-1.52%) |
Feb 08, 2021 | 233.46 | 235.54 | 232.94 | 233.79 | 1,469,140 | +2.40(+1.04%) |
Feb 05, 2021 | 230.44 | 234.46 | 230.22 | 231.40 | 2,009,806 | +2.02(+0.88%) |
Feb 04, 2021 | 227.13 | 233.32 | 227.00 | 229.37 | 1,828,787 | +2.90(+1.28%) |
Feb 03, 2021 | 232.63 | 234.91 | 226.26 | 226.47 | 1,826,467 | -2.97(-1.29%) |
Feb 02, 2021 | 225.92 | 230.91 | 225.92 | 229.44 | 1,260,888 | +4.02(+1.78%) |
Feb 01, 2021 | 224.30 | 225.94 | 220.10 | 225.43 | 1,472,519 | +2.03(+0.91%) |
Jan 29, 2021 | 226.75 | 227.96 | 221.47 | 223.39 | 2,424,154 | -6.54(-2.84%) |
Jan 28, 2021 | 230.84 | 233.59 | 223.38 | 229.93 | 2,067,533 | -1.77(-0.77%) |
Jan 27, 2021 | 231.96 | 233.38 | 227.83 | 231.71 | 1,736,277 | -1.97(-0.84%) |
Jan 26, 2021 | 238.09 | 238.09 | 232.84 | 233.68 | 1,355,851 | -3.44(-1.45%) |
Jan 25, 2021 | 237.37 | 239.40 | 236.30 | 237.11 | 1,239,415 | +0.68(+0.29%) |
Jan 22, 2021 | 236.60 | 238.14 | 235.06 | 236.43 | 954,735 | -1.35(-0.57%) |
Jan 21, 2021 | 237.99 | 241.53 | 236.98 | 237.78 | 938,842 | +0.04(+0.02%) |
Jan 20, 2021 | 234.96 | 237.99 | 233.50 | 237.74 | 1,312,731 | +3.43(+1.46%) |
Jan 19, 2021 | 235.56 | 238.19 | 234.25 | 234.31 | 1,397,103 | +0.02(+0.01%) |
Jan 15, 2021 | 231.82 | 235.27 | 229.95 | 234.29 | 2,194,683 | +2.19(+0.94%) |
Jan 14, 2021 | 234.57 | 235.12 | 231.37 | 232.11 | 1,263,719 | -3.02(-1.29%) |
Jan 13, 2021 | 239.36 | 239.36 | 234.71 | 235.13 | 1,246,795 | -3.56(-1.49%) |
Jan 12, 2021 | 237.03 | 239.23 | 235.60 | 238.69 | 956,497 | +1.36(+0.57%) |
Jan 11, 2021 | 234.34 | 238.51 | 232.22 | 237.32 | 806,997 | +1.99(+0.85%) |
Jan 08, 2021 | 236.86 | 237.18 | 232.88 | 235.33 | 1,242,116 | -2.05(-0.87%) |
Jan 07, 2021 | 234.02 | 238.97 | 233.79 | 237.39 | 1,555,716 | +4.13(+1.77%) |
Jan 06, 2021 | 230.88 | 234.44 | 230.42 | 233.26 | 1,702,116 | +0.80(+0.35%) |
Jan 05, 2021 | 232.66 | 235.11 | 231.75 | 232.46 | 1,209,457 | -1.17(-0.50%) |
Jan 04, 2021 | 237.34 | 237.96 | 230.78 | 233.62 | 1,264,453 | -3.69(-1.56%) |
Dec 31, 2020 | 237.31 | 237.31 | 237.31 | 662,672 | +2.51(+1.07%) | |
Dec 30, 2020 | 236.39 | 237.63 | 234.73 | 234.80 | 662,672 | -1.12(-0.47%) |
Dec 29, 2020 | 237.01 | 237.21 | 234.43 | 235.92 | 605,667 | +0.40(+0.17%) |
Dec 28, 2020 | 238.34 | 238.34 | 235.35 | 235.52 | 529,916 | -1.47(-0.62%) |
Dec 24, 2020 | 234.85 | 237.41 | 234.48 | 236.99 | 336,309 | +3.05(+1.30%) |
Dec 23, 2020 | 238.16 | 239.15 | 233.93 | 233.94 | 826,281 | -4.07(-1.71%) |
Dec 22, 2020 | 235.73 | 238.96 | 234.43 | 238.01 | 1,037,211 | +2.55(+1.08%) |
Dec 21, 2020 | 232.47 | 235.63 | 229.76 | 235.46 | 1,085,081 | +0.30(+0.13%) |
Dec 18, 2020 | 234.68 | 235.55 | 232.05 | 235.16 | 2,748,696 | +0.64(+0.27%) |
Dec 17, 2020 | 234.79 | 235.51 | 233.65 | 234.52 | 1,564,713 | +1.21(+0.52%) |
Dec 16, 2020 | 234.69 | 235.39 | 232.44 | 233.30 | 1,186,587 | +0.05(+0.02%) |
Dec 15, 2020 | 233.74 | 234.54 | 231.60 | 233.26 | 988,415 | +1.13(+0.49%) |
Dec 14, 2020 | 233.81 | 235.73 | 232.11 | 232.13 | 1,595,207 | +0.08(+0.03%) |
Dec 11, 2020 | 232.03 | 233.32 | 230.35 | 232.05 | 1,121,961 | -0.39(-0.17%) |
Dec 10, 2020 | 231.38 | 234.09 | 230.18 | 232.44 | 1,427,854 | -0.26(-0.11%) |
Dec 09, 2020 | 233.10 | 235.36 | 230.28 | 232.71 | 1,745,998 | +0.45(+0.19%) |
Dec 08, 2020 | 229.73 | 232.88 | 229.53 | 232.26 | 1,360,059 | +2.96(+1.29%) |
Dec 07, 2020 | 228.48 | 230.31 | 228.14 | 229.30 | 1,973,707 | +1.35(+0.59%) |
Dec 04, 2020 | 230.10 | 230.56 | 227.05 | 227.95 | 2,154,115 | -0.69(-0.30%) |
Dec 03, 2020 | 231.10 | 232.46 | 228.22 | 228.64 | 1,406,870 | -2.45(-1.06%) |
Dec 02, 2020 | 240.09 | 241.00 | 230.56 | 231.09 | 1,830,927 | -8.92(-3.71%) |