Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 270.86 | 274.52 | 266.80 | 267.74 | 423,204 | -2.34(-0.87%) |
Feb 25, 2021 | 270.13 | 276.44 | 268.33 | 270.08 | 296,671 | -7.94(-2.86%) |
Feb 24, 2021 | 275.38 | 279.17 | 272.87 | 278.02 | 303,405 | +2.08(+0.75%) |
Feb 23, 2021 | 274.04 | 277.80 | 270.90 | 275.95 | 211,587 | -1.24(-0.45%) |
Feb 22, 2021 | 279.29 | 282.19 | 274.27 | 277.19 | 248,496 | -3.86(-1.37%) |
Feb 19, 2021 | 278.97 | 283.08 | 278.80 | 281.05 | 217,558 | +3.17(+1.14%) |
Feb 18, 2021 | 280.00 | 280.63 | 273.92 | 277.88 | 338,806 | -3.09(-1.10%) |
Feb 17, 2021 | 277.62 | 283.84 | 277.05 | 280.97 | 287,009 | +2.46(+0.88%) |
Feb 16, 2021 | 280.12 | 280.90 | 277.69 | 278.51 | 196,069 | -1.75(-0.63%) |
Feb 12, 2021 | 277.74 | 281.91 | 276.28 | 280.26 | 170,640 | +0.86(+0.31%) |
Feb 11, 2021 | 275.22 | 280.20 | 273.62 | 279.40 | 263,898 | +5.04(+1.84%) |
Feb 10, 2021 | 273.45 | 277.13 | 272.08 | 274.36 | 185,618 | +1.79(+0.66%) |
Feb 09, 2021 | 270.78 | 273.70 | 266.23 | 272.57 | 228,808 | +1.00(+0.37%) |
Feb 08, 2021 | 263.23 | 271.57 | 262.87 | 271.57 | 323,429 | +9.11(+3.47%) |
Feb 05, 2021 | 263.01 | 267.64 | 261.00 | 262.46 | 259,878 | +1.43(+0.55%) |
Feb 04, 2021 | 258.83 | 263.35 | 257.18 | 261.04 | 321,409 | +1.84(+0.71%) |
Feb 03, 2021 | 263.50 | 265.07 | 258.45 | 259.20 | 222,325 | -5.65(-2.13%) |
Feb 02, 2021 | 270.01 | 273.77 | 258.82 | 264.85 | 459,982 | -6.10(-2.25%) |
Feb 01, 2021 | 266.24 | 271.87 | 264.33 | 270.94 | 377,215 | +7.30(+2.77%) |
Jan 29, 2021 | 271.83 | 273.44 | 262.59 | 263.64 | 257,370 | -9.33(-3.42%) |
Jan 28, 2021 | 282.31 | 286.21 | 272.88 | 272.97 | 432,019 | -7.80(-2.78%) |
Jan 27, 2021 | 274.91 | 281.27 | 271.05 | 280.77 | 364,084 | +2.63(+0.95%) |
Jan 26, 2021 | 278.59 | 280.40 | 275.48 | 278.14 | 199,315 | +0.23(+0.08%) |
Jan 25, 2021 | 279.64 | 279.64 | 274.12 | 277.91 | 210,261 | -2.63(-0.94%) |
Jan 22, 2021 | 280.01 | 282.11 | 276.39 | 280.54 | 199,271 | -0.33(-0.12%) |
Jan 21, 2021 | 276.89 | 282.13 | 275.30 | 280.88 | 298,301 | +3.73(+1.35%) |
Jan 20, 2021 | 270.78 | 277.48 | 268.69 | 277.14 | 267,054 | +7.46(+2.77%) |
Jan 19, 2021 | 271.68 | 276.08 | 269.44 | 269.68 | 284,217 | +0.34(+0.13%) |
Jan 15, 2021 | 269.59 | 271.58 | 266.32 | 269.33 | 214,318 | -2.94(-1.08%) |
Jan 14, 2021 | 269.25 | 274.99 | 267.56 | 272.27 | 263,173 | +3.37(+1.25%) |
Jan 13, 2021 | 271.60 | 273.69 | 268.81 | 268.90 | 253,218 | -1.78(-0.66%) |
Jan 12, 2021 | 262.81 | 270.98 | 258.96 | 270.68 | 274,142 | +8.56(+3.27%) |
Jan 11, 2021 | 260.19 | 265.78 | 260.19 | 262.12 | 198,417 | -0.02(-0.01%) |
Jan 08, 2021 | 267.96 | 268.22 | 259.65 | 262.14 | 176,387 | -4.05(-1.52%) |
Jan 07, 2021 | 261.16 | 266.26 | 260.20 | 266.19 | 265,242 | +4.45(+1.70%) |
Jan 06, 2021 | 258.31 | 264.78 | 258.31 | 261.74 | 260,578 | +5.01(+1.95%) |
Jan 05, 2021 | 256.95 | 260.16 | 255.82 | 256.72 | 265,724 | +0.03(+0.01%) |
Jan 04, 2021 | 262.87 | 264.21 | 255.29 | 256.69 | 244,408 | -5.49(-2.10%) |
Dec 31, 2020 | 262.19 | 262.19 | 262.19 | 190,040 | +1.89(+0.73%) | |
Dec 30, 2020 | 258.40 | 263.14 | 258.40 | 260.29 | 190,040 | +2.54(+0.98%) |
Dec 29, 2020 | 261.75 | 261.75 | 255.76 | 257.75 | 174,874 | -1.98(-0.76%) |
Dec 28, 2020 | 261.35 | 263.42 | 258.65 | 259.73 | 171,135 | -1.19(-0.46%) |
Dec 24, 2020 | 260.79 | 262.48 | 259.56 | 260.92 | 75,870 | +0.01(+0.00%) |
Dec 23, 2020 | 260.37 | 264.91 | 258.70 | 260.91 | 193,517 | +0.57(+0.22%) |
Dec 22, 2020 | 264.03 | 266.81 | 260.11 | 260.34 | 246,101 | -4.33(-1.64%) |
Dec 21, 2020 | 261.81 | 266.50 | 261.81 | 264.67 | 338,396 | -0.19(-0.07%) |
Dec 18, 2020 | 270.10 | 271.99 | 262.18 | 264.86 | 506,048 | -2.89(-1.08%) |
Dec 17, 2020 | 265.69 | 268.65 | 261.81 | 267.75 | 268,652 | +3.93(+1.49%) |
Dec 16, 2020 | 264.08 | 266.98 | 259.20 | 263.82 | 477,697 | -0.51(-0.19%) |
Dec 15, 2020 | 261.61 | 265.13 | 259.67 | 264.33 | 502,532 | +3.82(+1.47%) |
Dec 14, 2020 | 269.86 | 269.86 | 260.06 | 260.51 | 276,776 | -7.08(-2.65%) |
Dec 11, 2020 | 263.58 | 268.21 | 262.34 | 267.59 | 262,612 | +2.49(+0.94%) |
Dec 10, 2020 | 271.28 | 272.43 | 260.57 | 265.10 | 397,710 | -7.87(-2.88%) |
Dec 09, 2020 | 267.33 | 274.50 | 267.33 | 272.98 | 243,055 | +2.96(+1.10%) |
Dec 08, 2020 | 264.74 | 270.32 | 264.27 | 270.02 | 205,672 | +5.64(+2.13%) |
Dec 07, 2020 | 264.73 | 266.72 | 261.16 | 264.38 | 264,656 | +1.00(+0.38%) |
Dec 04, 2020 | 268.20 | 269.36 | 263.05 | 263.38 | 263,136 | -4.32(-1.61%) |
Dec 03, 2020 | 269.33 | 272.21 | 266.67 | 267.70 | 341,535 | -0.44(-0.16%) |
Dec 02, 2020 | 272.79 | 274.44 | 263.64 | 268.14 | 246,248 | -7.02(-2.55%) |