Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 236.56 | 238.83 | 235.04 | 237.08 | 8,576,778 | +2.84(+1.21%) |
Feb 25, 2021 | 238.38 | 239.43 | 233.75 | 234.25 | 7,123,130 | -4.33(-1.82%) |
Feb 24, 2021 | 241.57 | 245.02 | 233.13 | 238.58 | 15,809,191 | -6.67(-2.72%) |
Feb 23, 2021 | 247.22 | 247.48 | 236.39 | 245.25 | 13,193,206 | -7.90(-3.12%) |
Feb 22, 2021 | 255.32 | 255.58 | 251.12 | 253.15 | 4,346,500 | -3.48(-1.36%) |
Feb 19, 2021 | 259.60 | 260.55 | 256.45 | 256.63 | 4,445,680 | -3.13(-1.20%) |
Feb 18, 2021 | 257.70 | 261.26 | 256.81 | 259.76 | 3,822,266 | +1.95(+0.76%) |
Feb 17, 2021 | 253.25 | 258.61 | 252.74 | 257.81 | 3,853,841 | +5.08(+2.01%) |
Feb 16, 2021 | 254.38 | 255.71 | 252.26 | 252.73 | 3,129,364 | -1.94(-0.76%) |
Feb 12, 2021 | 254.32 | 255.78 | 253.82 | 254.68 | 2,606,562 | +0.41(+0.16%) |
Feb 11, 2021 | 255.06 | 257.19 | 253.30 | 254.26 | 2,827,042 | -1.50(-0.58%) |
Feb 10, 2021 | 255.15 | 255.98 | 253.52 | 255.76 | 2,626,203 | +1.76(+0.69%) |
Feb 09, 2021 | 256.65 | 257.15 | 253.86 | 254.00 | 2,730,307 | -2.99(-1.16%) |
Feb 08, 2021 | 256.68 | 257.35 | 254.11 | 256.99 | 3,787,159 | +1.07(+0.42%) |
Feb 05, 2021 | 257.23 | 258.58 | 254.95 | 255.92 | 2,604,165 | +0.04(+0.01%) |
Feb 04, 2021 | 251.69 | 256.45 | 251.69 | 255.88 | 3,235,676 | +4.27(+1.70%) |
Feb 03, 2021 | 249.52 | 253.03 | 248.44 | 251.61 | 3,052,667 | +1.84(+0.74%) |
Feb 02, 2021 | 247.78 | 253.01 | 247.78 | 249.77 | 4,479,411 | +1.92(+0.77%) |
Feb 01, 2021 | 248.91 | 250.22 | 245.26 | 247.85 | 4,038,639 | -0.69(-0.28%) |
Jan 29, 2021 | 253.59 | 254.26 | 247.81 | 248.54 | 4,445,136 | -6.63(-2.60%) |
Jan 28, 2021 | 252.54 | 259.68 | 252.31 | 255.17 | 3,772,476 | +3.67(+1.46%) |
Jan 27, 2021 | 256.53 | 257.71 | 250.61 | 251.50 | 4,723,957 | -7.85(-3.03%) |
Jan 26, 2021 | 261.94 | 262.15 | 258.52 | 259.35 | 2,688,408 | -2.28(-0.87%) |
Jan 25, 2021 | 260.50 | 262.26 | 258.26 | 261.62 | 4,386,004 | +0.99(+0.38%) |
Jan 22, 2021 | 256.28 | 261.62 | 255.01 | 260.63 | 4,905,515 | +4.54(+1.77%) |
Jan 21, 2021 | 253.49 | 257.61 | 252.99 | 256.09 | 4,792,123 | +4.36(+1.73%) |
Jan 20, 2021 | 250.77 | 254.40 | 249.16 | 251.73 | 3,808,832 | +1.02(+0.41%) |
Jan 19, 2021 | 255.13 | 255.13 | 250.56 | 250.71 | 3,938,931 | -2.20(-0.87%) |
Jan 15, 2021 | 246.53 | 253.65 | 245.95 | 252.91 | 5,591,779 | +6.65(+2.70%) |
Jan 14, 2021 | 251.91 | 252.27 | 245.65 | 246.26 | 5,053,143 | -5.24(-2.08%) |
Jan 13, 2021 | 255.41 | 257.40 | 251.40 | 251.50 | 4,269,350 | -2.09(-0.82%) |
Jan 12, 2021 | 248.80 | 255.07 | 248.38 | 253.59 | 4,391,270 | +4.68(+1.88%) |
Jan 11, 2021 | 245.46 | 250.88 | 245.27 | 248.91 | 4,101,846 | +1.96(+0.80%) |
Jan 08, 2021 | 245.35 | 248.46 | 245.03 | 246.95 | 4,094,594 | +2.60(+1.06%) |
Jan 07, 2021 | 244.99 | 246.66 | 244.27 | 244.35 | 4,175,231 | -1.20(-0.49%) |
Jan 06, 2021 | 242.33 | 247.57 | 240.32 | 245.56 | 4,301,877 | +1.40(+0.57%) |
Jan 05, 2021 | 241.05 | 244.60 | 240.68 | 244.16 | 4,162,895 | +1.95(+0.81%) |
Jan 04, 2021 | 244.12 | 244.52 | 239.58 | 242.21 | 5,449,876 | -1.56(-0.64%) |
Dec 31, 2020 | 243.76 | 243.76 | 243.76 | 2,734,848 | +0.33(+0.14%) | |
Dec 30, 2020 | 244.22 | 245.31 | 243.12 | 243.44 | 2,734,848 | -0.85(-0.35%) |
Dec 29, 2020 | 247.77 | 248.21 | 243.26 | 244.29 | 2,798,574 | -2.81(-1.14%) |
Dec 28, 2020 | 249.78 | 249.85 | 247.09 | 247.10 | 2,866,926 | -1.53(-0.62%) |
Dec 24, 2020 | 247.27 | 249.03 | 247.23 | 248.63 | 1,191,972 | +1.02(+0.41%) |
Dec 23, 2020 | 247.84 | 248.70 | 246.13 | 247.61 | 2,546,230 | -0.21(-0.09%) |
Dec 22, 2020 | 247.84 | 249.03 | 246.42 | 247.82 | 3,421,671 | -0.87(-0.35%) |
Dec 21, 2020 | 246.46 | 249.57 | 244.00 | 248.69 | 4,727,101 | +0.50(+0.20%) |
Dec 18, 2020 | 252.00 | 253.05 | 248.06 | 248.20 | 10,697,137 | -3.23(-1.28%) |
Dec 17, 2020 | 249.77 | 251.76 | 248.98 | 251.43 | 4,627,153 | +4.02(+1.62%) |
Dec 16, 2020 | 246.44 | 248.47 | 245.50 | 247.41 | 5,082,525 | +1.48(+0.60%) |
Dec 15, 2020 | 245.50 | 246.65 | 244.30 | 245.93 | 4,090,689 | +2.20(+0.90%) |
Dec 14, 2020 | 244.24 | 246.50 | 243.44 | 243.73 | 4,986,164 | +0.95(+0.39%) |
Dec 11, 2020 | 241.69 | 243.53 | 241.04 | 242.78 | 3,764,211 | -0.24(-0.10%) |
Dec 10, 2020 | 242.35 | 244.18 | 240.54 | 243.02 | 4,596,056 | -0.71(-0.29%) |
Dec 09, 2020 | 242.84 | 243.90 | 240.67 | 243.73 | 4,956,108 | +3.54(+1.48%) |
Dec 08, 2020 | 240.19 | 240.90 | 237.44 | 240.19 | 5,814,109 | -0.84(-0.35%) |
Dec 07, 2020 | 241.82 | 242.74 | 239.53 | 241.03 | 6,941,365 | -1.24(-0.51%) |
Dec 04, 2020 | 245.46 | 246.62 | 241.20 | 242.27 | 8,426,079 | -3.81(-1.55%) |
Dec 03, 2020 | 248.36 | 249.56 | 245.16 | 246.08 | 4,540,234 | -2.72(-1.09%) |
Dec 02, 2020 | 251.43 | 251.56 | 247.39 | 248.79 | 4,539,585 | -3.67(-1.45%) |