Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 245.15 | 245.15 | 240.25 | 240.51 | 8,087,700 | -3.18(-1.30%) |
Feb 25, 2021 | 248.07 | 250.56 | 242.93 | 243.69 | 6,455,222 | -4.76(-1.92%) |
Feb 24, 2021 | 245.15 | 249.55 | 245.15 | 248.45 | 5,105,959 | +2.92(+1.19%) |
Feb 23, 2021 | 245.56 | 246.57 | 243.29 | 245.53 | 5,454,868 | +0.56(+0.23%) |
Feb 22, 2021 | 240.89 | 245.98 | 240.80 | 244.97 | 4,009,028 | +3.12(+1.29%) |
Feb 19, 2021 | 244.20 | 244.95 | 241.36 | 241.85 | 4,254,600 | -1.65(-0.68%) |
Feb 18, 2021 | 244.63 | 245.49 | 241.67 | 243.50 | 4,030,990 | -1.75(-0.71%) |
Feb 17, 2021 | 244.14 | 246.19 | 244.00 | 245.25 | 4,322,846 | -0.03(-0.01%) |
Feb 16, 2021 | 244.14 | 247.26 | 242.82 | 245.28 | 4,722,274 | +2.82(+1.16%) |
Feb 12, 2021 | 238.07 | 242.76 | 238.03 | 242.46 | 3,422,100 | +2.70(+1.13%) |
Feb 11, 2021 | 239.36 | 240.44 | 238.88 | 239.76 | 2,908,486 | -0.16(-0.07%) |
Feb 10, 2021 | 241.43 | 241.52 | 239.04 | 239.92 | 3,824,939 | +0.01(+0.00%) |
Feb 09, 2021 | 237.07 | 240.78 | 235.66 | 239.91 | 4,773,438 | +2.49(+1.05%) |
Feb 08, 2021 | 236.00 | 237.56 | 235.35 | 237.42 | 3,327,221 | +2.26(+0.96%) |
Feb 05, 2021 | 236.98 | 236.98 | 234.83 | 235.16 | 3,812,900 | -0.61(-0.26%) |
Feb 04, 2021 | 232.84 | 235.90 | 232.41 | 235.77 | 4,438,441 | +3.09(+1.33%) |
Feb 03, 2021 | 232.40 | 233.16 | 231.28 | 232.68 | 3,841,796 | +0.44(+0.19%) |
Feb 02, 2021 | 231.21 | 233.43 | 230.66 | 232.24 | 5,300,349 | +2.92(+1.27%) |
Feb 01, 2021 | 229.97 | 230.50 | 228.04 | 229.32 | 4,068,174 | +1.45(+0.64%) |
Jan 29, 2021 | 229.56 | 229.97 | 227.21 | 227.87 | 6,388,000 | -3.08(-1.33%) |
Jan 28, 2021 | 229.76 | 233.51 | 228.16 | 230.95 | 5,943,530 | +3.59(+1.58%) |
Jan 27, 2021 | 230.00 | 230.00 | 226.10 | 227.36 | 8,226,807 | -4.21(-1.82%) |
Jan 26, 2021 | 233.00 | 233.50 | 231.33 | 231.57 | 3,944,820 | -1.44(-0.62%) |
Jan 25, 2021 | 231.67 | 233.52 | 230.45 | 233.01 | 5,097,752 | +0.09(+0.04%) |
Jan 22, 2021 | 232.50 | 233.83 | 232.21 | 232.92 | 4,465,000 | -1.24(-0.53%) |
Jan 21, 2021 | 235.22 | 236.20 | 234.08 | 234.16 | 4,317,277 | -0.60(-0.26%) |
Jan 20, 2021 | 234.00 | 235.20 | 233.24 | 234.76 | 4,862,689 | +0.21(+0.09%) |
Jan 19, 2021 | 234.64 | 236.24 | 231.70 | 234.55 | 5,502,125 | +1.06(+0.45%) |
Jan 15, 2021 | 234.10 | 234.59 | 231.91 | 233.49 | 5,226,400 | -1.53(-0.65%) |
Jan 14, 2021 | 234.79 | 235.70 | 233.84 | 235.02 | 4,528,746 | +0.51(+0.22%) |
Jan 13, 2021 | 232.00 | 234.95 | 231.71 | 234.51 | 3,827,525 | +1.48(+0.64%) |
Jan 12, 2021 | 233.31 | 233.98 | 231.70 | 233.03 | 5,616,593 | -0.40(-0.17%) |
Jan 11, 2021 | 231.22 | 233.92 | 231.02 | 233.43 | 3,881,997 | -0.60(-0.26%) |
Jan 08, 2021 | 233.54 | 234.60 | 231.72 | 234.03 | 4,850,600 | +1.15(+0.49%) |
Jan 07, 2021 | 232.78 | 233.96 | 231.33 | 232.88 | 4,691,590 | +2.61(+1.13%) |
Jan 06, 2021 | 229.49 | 232.68 | 227.55 | 230.27 | 9,009,414 | +2.80(+1.23%) |
Jan 05, 2021 | 228.21 | 230.10 | 226.85 | 227.47 | 5,524,887 | -0.98(-0.43%) |
Jan 04, 2021 | 231.73 | 231.87 | 226.85 | 228.45 | 7,404,901 | -3.42(-1.47%) |
Dec 31, 2020 | 231.87 | 231.87 | 231.87 | 3,257,393 | +2.22(+0.97%) | |
Dec 30, 2020 | 229.54 | 230.59 | 229.08 | 229.65 | 3,257,393 | +0.08(+0.03%) |
Dec 29, 2020 | 230.50 | 231.10 | 229.10 | 229.57 | 3,799,538 | +1.16(+0.51%) |
Dec 28, 2020 | 228.09 | 230.15 | 227.36 | 228.41 | 3,505,476 | +1.88(+0.83%) |
Dec 24, 2020 | 224.60 | 227.12 | 224.21 | 226.53 | 2,386,900 | +2.29(+1.02%) |
Dec 23, 2020 | 222.63 | 224.91 | 222.61 | 224.24 | 4,983,771 | +2.36(+1.06%) |
Dec 22, 2020 | 223.58 | 223.75 | 221.76 | 221.88 | 6,157,993 | -1.61(-0.72%) |
Dec 21, 2020 | 221.43 | 224.20 | 221.26 | 223.49 | 7,372,498 | +0.06(+0.03%) |
Dec 18, 2020 | 224.79 | 225.20 | 221.68 | 223.43 | 20,672,700 | -1.25(-0.56%) |
Dec 17, 2020 | 222.51 | 225.02 | 221.67 | 224.68 | 7,388,031 | +2.77(+1.25%) |
Dec 16, 2020 | 225.48 | 225.48 | 221.82 | 221.91 | 7,537,393 | -2.47(-1.10%) |
Dec 15, 2020 | 224.83 | 225.86 | 222.73 | 224.38 | 5,167,982 | +1.53(+0.69%) |
Dec 14, 2020 | 227.68 | 228.06 | 222.36 | 222.85 | 6,541,562 | -3.54(-1.56%) |
Dec 11, 2020 | 225.20 | 226.73 | 224.59 | 226.39 | 4,028,300 | -0.96(-0.42%) |
Dec 10, 2020 | 226.45 | 227.87 | 225.73 | 227.35 | 4,567,355 | -0.16(-0.07%) |
Dec 09, 2020 | 228.57 | 228.90 | 226.63 | 227.51 | 4,873,668 | -0.68(-0.30%) |
Dec 08, 2020 | 227.46 | 228.74 | 226.61 | 228.19 | 4,587,233 | -1.05(-0.46%) |
Dec 07, 2020 | 231.26 | 231.26 | 228.10 | 229.24 | 4,735,634 | -2.11(-0.91%) |
Dec 04, 2020 | 230.24 | 231.89 | 230.24 | 231.35 | 4,753,000 | +0.33(+0.14%) |
Dec 03, 2020 | 230.00 | 231.50 | 228.87 | 231.02 | 4,694,536 | +0.60(+0.26%) |
Dec 02, 2020 | 229.80 | 230.59 | 228.31 | 230.42 | 4,679,062 | +0.74(+0.32%) |