Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 300.18 | 302.86 | 293.98 | 294.38 | 4,050,359 | -7.63(-2.53%) |
Feb 25, 2021 | 307.15 | 309.43 | 300.66 | 302.01 | 4,478,163 | -2.65(-0.87%) |
Feb 24, 2021 | 295.02 | 304.97 | 294.96 | 304.67 | 4,248,120 | +10.53(+3.58%) |
Feb 23, 2021 | 292.89 | 294.86 | 286.18 | 294.14 | 3,192,441 | +2.16(+0.74%) |
Feb 22, 2021 | 288.41 | 295.38 | 287.69 | 291.98 | 3,429,880 | +1.15(+0.40%) |
Feb 19, 2021 | 285.86 | 291.90 | 285.86 | 290.83 | 2,983,887 | +5.27(+1.85%) |
Feb 18, 2021 | 284.93 | 289.80 | 283.42 | 285.56 | 2,271,804 | -2.62(-0.91%) |
Feb 17, 2021 | 285.68 | 290.24 | 284.51 | 288.17 | 2,673,780 | +0.72(+0.25%) |
Feb 16, 2021 | 285.65 | 288.34 | 284.93 | 287.45 | 3,028,527 | +5.20(+1.84%) |
Feb 12, 2021 | 278.27 | 282.61 | 278.07 | 282.26 | 2,145,750 | +3.69(+1.32%) |
Feb 11, 2021 | 280.10 | 281.05 | 275.67 | 278.57 | 2,343,330 | -1.81(-0.64%) |
Feb 10, 2021 | 276.44 | 281.21 | 274.36 | 280.38 | 3,486,547 | +3.52(+1.27%) |
Feb 09, 2021 | 276.07 | 278.69 | 274.31 | 276.86 | 2,247,791 | +0.29(+0.10%) |
Feb 08, 2021 | 271.83 | 277.25 | 271.37 | 276.57 | 3,063,976 | +6.13(+2.27%) |
Feb 05, 2021 | 271.83 | 273.89 | 269.24 | 270.44 | 3,188,564 | -0.23(-0.09%) |
Feb 04, 2021 | 267.22 | 272.59 | 266.78 | 270.68 | 3,249,600 | +4.79(+1.80%) |
Feb 03, 2021 | 264.10 | 267.05 | 262.78 | 265.88 | 2,942,385 | +1.46(+0.55%) |
Feb 02, 2021 | 256.46 | 265.61 | 256.16 | 264.43 | 5,633,852 | +11.28(+4.46%) |
Feb 01, 2021 | 251.24 | 255.06 | 250.63 | 253.15 | 2,520,356 | +3.28(+1.31%) |
Jan 29, 2021 | 252.73 | 255.61 | 249.36 | 249.87 | 3,702,754 | -3.55(-1.40%) |
Jan 28, 2021 | 252.37 | 257.85 | 250.02 | 253.42 | 4,098,454 | +1.56(+0.62%) |
Jan 27, 2021 | 254.32 | 255.58 | 250.01 | 251.86 | 4,210,845 | -7.77(-2.99%) |
Jan 26, 2021 | 261.63 | 263.32 | 258.08 | 259.63 | 3,572,171 | -1.18(-0.45%) |
Jan 25, 2021 | 262.18 | 263.86 | 255.70 | 260.81 | 4,963,651 | -5.85(-2.19%) |
Jan 22, 2021 | 264.17 | 267.76 | 263.07 | 266.66 | 2,787,674 | +0.02(+0.01%) |
Jan 21, 2021 | 267.63 | 269.75 | 265.87 | 266.64 | 2,729,976 | -1.01(-0.38%) |
Jan 20, 2021 | 272.58 | 274.08 | 264.90 | 267.65 | 5,196,655 | -3.44(-1.27%) |
Jan 19, 2021 | 281.04 | 282.52 | 270.72 | 271.09 | 7,293,798 | -6.28(-2.26%) |
Jan 15, 2021 | 277.53 | 280.91 | 273.56 | 277.37 | 4,193,069 | -6.32(-2.23%) |
Jan 14, 2021 | 280.17 | 285.11 | 279.70 | 283.69 | 3,460,595 | +4.54(+1.63%) |
Jan 13, 2021 | 276.51 | 279.86 | 275.61 | 279.14 | 2,618,074 | +0.67(+0.24%) |
Jan 12, 2021 | 273.80 | 280.10 | 272.77 | 278.47 | 5,220,737 | +7.72(+2.85%) |
Jan 11, 2021 | 264.27 | 271.83 | 261.88 | 270.75 | 2,875,629 | +3.46(+1.29%) |
Jan 08, 2021 | 269.06 | 269.32 | 262.67 | 267.29 | 3,039,451 | -1.45(-0.54%) |
Jan 07, 2021 | 265.17 | 272.65 | 264.16 | 268.74 | 4,351,057 | +5.62(+2.14%) |
Jan 06, 2021 | 254.59 | 265.73 | 251.65 | 263.12 | 6,923,138 | +13.47(+5.40%) |
Jan 05, 2021 | 243.15 | 252.02 | 241.94 | 249.65 | 4,564,018 | +5.46(+2.24%) |
Jan 04, 2021 | 246.03 | 246.56 | 239.72 | 244.18 | 3,874,502 | +1.19(+0.49%) |
Dec 31, 2020 | 243.00 | 243.00 | 243.00 | 1,700,188 | +3.93(+1.64%) | |
Dec 30, 2020 | 238.48 | 240.18 | 237.58 | 239.07 | 1,700,188 | +1.33(+0.56%) |
Dec 29, 2020 | 239.82 | 240.37 | 236.35 | 237.74 | 1,552,364 | -1.46(-0.61%) |
Dec 28, 2020 | 237.56 | 242.02 | 236.81 | 239.20 | 3,025,242 | +3.16(+1.34%) |
Dec 24, 2020 | 236.85 | 237.38 | 233.82 | 236.04 | 1,050,627 | -0.27(-0.11%) |
Dec 23, 2020 | 231.74 | 240.11 | 231.56 | 236.31 | 3,659,022 | +5.86(+2.54%) |
Dec 22, 2020 | 236.68 | 237.46 | 230.18 | 230.44 | 3,906,777 | -6.35(-2.68%) |
Dec 21, 2020 | 230.63 | 240.36 | 229.22 | 236.79 | 8,026,511 | +13.68(+6.13%) |
Dec 18, 2020 | 226.11 | 226.11 | 221.66 | 223.11 | 4,436,598 | -2.12(-0.94%) |
Dec 17, 2020 | 225.75 | 226.61 | 223.91 | 225.23 | 3,237,524 | +0.61(+0.27%) |
Dec 16, 2020 | 224.43 | 224.74 | 222.18 | 224.62 | 2,604,579 | +1.24(+0.55%) |
Dec 15, 2020 | 220.69 | 224.47 | 218.56 | 223.39 | 2,548,154 | +4.28(+1.95%) |
Dec 14, 2020 | 224.17 | 224.37 | 218.74 | 219.11 | 2,091,131 | -2.03(-0.92%) |
Dec 11, 2020 | 221.89 | 222.25 | 218.48 | 221.14 | 2,254,492 | -4.06(-1.80%) |
Dec 10, 2020 | 221.15 | 225.92 | 220.70 | 225.20 | 2,758,318 | +1.46(+0.65%) |
Dec 09, 2020 | 221.15 | 226.09 | 220.72 | 223.75 | 3,854,271 | +3.67(+1.67%) |
Dec 08, 2020 | 218.39 | 220.40 | 218.00 | 220.08 | 1,486,919 | +0.36(+0.16%) |
Dec 07, 2020 | 219.80 | 221.01 | 216.96 | 219.72 | 1,939,224 | -1.04(-0.47%) |
Dec 04, 2020 | 219.03 | 220.92 | 218.34 | 220.76 | 2,575,291 | +3.79(+1.75%) |
Dec 03, 2020 | 218.65 | 220.09 | 216.21 | 216.97 | 2,325,300 | -2.01(-0.92%) |
Dec 02, 2020 | 213.85 | 219.43 | 213.39 | 218.98 | 2,317,543 | +5.13(+2.40%) |