Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 233.73 | 239.70 | 230.70 | 237.70 | 1,306,700 | +5.30(+2.28%) |
Feb 25, 2021 | 234.40 | 241.99 | 230.16 | 232.40 | 1,186,668 | -7.53(-3.14%) |
Feb 24, 2021 | 240.00 | 240.69 | 233.00 | 239.93 | 1,083,051 | -1.53(-0.63%) |
Feb 23, 2021 | 231.09 | 242.36 | 224.09 | 241.46 | 2,617,703 | +0.45(+0.19%) |
Feb 22, 2021 | 251.33 | 254.49 | 241.01 | 241.01 | 1,426,356 | -17.40(-6.73%) |
Feb 19, 2021 | 256.44 | 262.40 | 254.01 | 258.41 | 1,978,100 | +1.68(+0.65%) |
Feb 18, 2021 | 245.72 | 258.77 | 244.42 | 256.73 | 1,309,433 | +6.20(+2.47%) |
Feb 17, 2021 | 248.88 | 251.27 | 243.45 | 250.53 | 1,125,506 | +1.58(+0.63%) |
Feb 16, 2021 | 252.12 | 255.14 | 245.04 | 248.95 | 911,899 | -4.02(-1.59%) |
Feb 12, 2021 | 252.60 | 255.34 | 247.31 | 252.97 | 695,500 | +0.17(+0.07%) |
Feb 11, 2021 | 256.57 | 257.01 | 250.40 | 252.80 | 608,368 | +0.34(+0.13%) |
Feb 10, 2021 | 249.33 | 256.05 | 246.02 | 252.46 | 1,427,219 | +4.41(+1.78%) |
Feb 09, 2021 | 244.54 | 248.23 | 243.69 | 248.05 | 1,113,854 | +3.67(+1.50%) |
Feb 08, 2021 | 245.00 | 251.28 | 242.00 | 244.38 | 974,398 | +0.58(+0.24%) |
Feb 05, 2021 | 240.04 | 244.35 | 240.02 | 243.80 | 966,900 | +2.80(+1.16%) |
Feb 04, 2021 | 245.00 | 247.00 | 240.29 | 241.00 | 803,625 | -2.99(-1.23%) |
Feb 03, 2021 | 248.00 | 248.25 | 240.03 | 243.99 | 1,113,657 | -4.80(-1.93%) |
Feb 02, 2021 | 238.49 | 249.50 | 237.82 | 248.79 | 1,440,593 | +13.92(+5.93%) |
Feb 01, 2021 | 231.21 | 238.53 | 229.02 | 234.87 | 1,887,200 | +3.74(+1.62%) |
Jan 29, 2021 | 225.00 | 234.27 | 217.75 | 231.13 | 3,018,700 | +4.11(+1.81%) |
Jan 28, 2021 | 219.31 | 235.00 | 216.18 | 227.02 | 3,068,901 | +9.72(+4.47%) |
Jan 27, 2021 | 220.67 | 222.49 | 208.62 | 217.30 | 2,232,898 | -6.58(-2.94%) |
Jan 26, 2021 | 232.69 | 232.69 | 222.19 | 223.88 | 1,573,188 | -7.20(-3.12%) |
Jan 25, 2021 | 238.99 | 240.26 | 224.66 | 231.08 | 1,187,850 | -4.37(-1.86%) |
Jan 22, 2021 | 234.34 | 236.73 | 230.77 | 235.45 | 1,057,600 | +1.27(+0.54%) |
Jan 21, 2021 | 233.05 | 237.55 | 230.26 | 234.18 | 1,222,766 | +2.57(+1.11%) |
Jan 20, 2021 | 228.00 | 232.37 | 227.54 | 231.61 | 1,418,085 | +4.87(+2.15%) |
Jan 19, 2021 | 225.01 | 229.41 | 225.01 | 226.74 | 1,489,077 | +3.81(+1.71%) |
Jan 15, 2021 | 224.64 | 229.38 | 220.63 | 222.93 | 1,568,100 | -0.04(-0.02%) |
Jan 14, 2021 | 228.88 | 230.82 | 221.76 | 222.97 | 1,571,912 | -6.90(-3.00%) |
Jan 13, 2021 | 234.81 | 234.86 | 227.11 | 229.87 | 1,312,798 | -4.32(-1.84%) |
Jan 12, 2021 | 233.38 | 235.80 | 231.58 | 234.19 | 933,505 | +3.52(+1.53%) |
Jan 11, 2021 | 234.79 | 234.85 | 230.01 | 230.67 | 722,532 | -4.81(-2.04%) |
Jan 08, 2021 | 236.00 | 238.00 | 231.83 | 235.48 | 804,100 | +2.10(+0.90%) |
Jan 07, 2021 | 228.03 | 233.89 | 228.02 | 233.38 | 1,309,570 | +8.90(+3.96%) |
Jan 06, 2021 | 228.92 | 230.20 | 223.93 | 224.48 | 1,601,803 | -9.94(-4.24%) |
Jan 05, 2021 | 232.00 | 235.35 | 229.01 | 234.42 | 1,106,232 | +2.86(+1.24%) |
Jan 04, 2021 | 234.50 | 234.50 | 224.90 | 231.56 | 1,051,171 | -2.31(-0.99%) |
Dec 31, 2020 | 233.87 | 233.87 | 233.87 | 559,619 | -0.17(-0.07%) | |
Dec 30, 2020 | 236.84 | 236.84 | 232.43 | 234.04 | 559,619 | +0.89(+0.38%) |
Dec 29, 2020 | 233.55 | 234.99 | 229.86 | 233.15 | 648,636 | +1.35(+0.58%) |
Dec 28, 2020 | 245.59 | 246.62 | 230.54 | 231.80 | 1,269,595 | -9.99(-4.13%) |
Dec 24, 2020 | 240.55 | 243.73 | 239.85 | 241.79 | 658,300 | +0.91(+0.38%) |
Dec 23, 2020 | 247.00 | 247.85 | 239.02 | 240.88 | 1,468,664 | -6.13(-2.48%) |
Dec 22, 2020 | 250.00 | 250.01 | 244.89 | 247.01 | 1,167,312 | -1.18(-0.48%) |
Dec 21, 2020 | 246.69 | 249.30 | 241.15 | 248.19 | 1,424,389 | +0.41(+0.17%) |
Dec 18, 2020 | 248.67 | 249.99 | 244.62 | 247.78 | 5,198,400 | -0.27(-0.11%) |
Dec 17, 2020 | 246.44 | 250.03 | 245.79 | 248.05 | 1,123,738 | +4.20(+1.72%) |
Dec 16, 2020 | 237.63 | 245.28 | 236.62 | 243.85 | 2,730,065 | +6.15(+2.59%) |
Dec 15, 2020 | 234.83 | 238.16 | 229.44 | 237.70 | 1,713,833 | +2.96(+1.26%) |
Dec 14, 2020 | 233.77 | 240.70 | 233.43 | 234.74 | 2,016,443 | +2.73(+1.18%) |
Dec 11, 2020 | 229.11 | 232.24 | 224.72 | 232.01 | 1,252,000 | +4.82(+2.12%) |
Dec 10, 2020 | 222.62 | 228.41 | 220.45 | 227.19 | 735,836 | +3.65(+1.63%) |
Dec 09, 2020 | 228.94 | 229.97 | 220.36 | 223.54 | 1,435,466 | -6.30(-2.74%) |
Dec 08, 2020 | 227.76 | 235.17 | 227.76 | 229.84 | 1,106,927 | +2.08(+0.91%) |
Dec 07, 2020 | 224.11 | 228.86 | 223.76 | 227.76 | 1,285,346 | +2.75(+1.22%) |
Dec 04, 2020 | 227.11 | 229.58 | 224.68 | 225.01 | 1,269,500 | -1.18(-0.52%) |
Dec 03, 2020 | 228.10 | 234.44 | 225.95 | 226.19 | 2,013,147 | -1.80(-0.79%) |
Dec 02, 2020 | 220.71 | 228.28 | 218.90 | 227.99 | 1,453,005 | +3.93(+1.75%) |