Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 269.94 | 271.40 | 264.85 | 266.48 | 1,049,297 | -2.33(-0.87%) |
Feb 25, 2021 | 270.03 | 274.07 | 268.37 | 268.81 | 774,107 | -1.22(-0.45%) |
Feb 24, 2021 | 266.31 | 270.84 | 264.26 | 270.03 | 830,206 | +3.03(+1.14%) |
Feb 23, 2021 | 267.08 | 268.65 | 264.45 | 267.00 | 1,026,546 | -0.96(-0.36%) |
Feb 22, 2021 | 269.06 | 269.96 | 265.56 | 267.95 | 826,018 | -3.28(-1.21%) |
Feb 19, 2021 | 270.25 | 272.59 | 269.32 | 271.23 | 966,054 | +1.59(+0.59%) |
Feb 18, 2021 | 269.47 | 272.61 | 266.87 | 269.64 | 722,591 | -1.71(-0.63%) |
Feb 17, 2021 | 269.01 | 271.79 | 268.65 | 271.36 | 678,191 | +0.19(+0.07%) |
Feb 16, 2021 | 270.90 | 273.14 | 263.93 | 271.16 | 1,070,544 | +1.62(+0.60%) |
Feb 12, 2021 | 265.99 | 275.65 | 265.99 | 269.54 | 941,448 | +0.01(+0.00%) |
Feb 11, 2021 | 269.82 | 270.41 | 266.19 | 269.53 | 586,532 | +1.73(+0.65%) |
Feb 10, 2021 | 274.60 | 274.60 | 266.81 | 267.80 | 878,173 | -5.27(-1.93%) |
Feb 09, 2021 | 269.95 | 275.33 | 269.38 | 273.07 | 700,883 | +3.80(+1.41%) |
Feb 08, 2021 | 269.38 | 271.13 | 267.13 | 269.27 | 753,970 | +1.37(+0.51%) |
Feb 05, 2021 | 269.11 | 270.09 | 267.30 | 267.89 | 496,260 | +0.12(+0.04%) |
Feb 04, 2021 | 264.97 | 267.92 | 263.69 | 267.78 | 685,259 | +2.87(+1.08%) |
Feb 03, 2021 | 267.61 | 269.12 | 264.36 | 264.91 | 511,281 | -4.23(-1.57%) |
Feb 02, 2021 | 263.89 | 272.15 | 263.09 | 269.13 | 758,695 | +7.25(+2.77%) |
Feb 01, 2021 | 261.34 | 264.07 | 259.15 | 261.88 | 588,848 | +4.34(+1.69%) |
Jan 29, 2021 | 259.11 | 261.57 | 254.97 | 257.54 | 778,612 | -3.69(-1.41%) |
Jan 28, 2021 | 254.74 | 265.30 | 254.27 | 261.22 | 810,633 | +6.80(+2.67%) |
Jan 27, 2021 | 257.53 | 260.51 | 252.81 | 254.42 | 1,043,026 | -5.45(-2.10%) |
Jan 26, 2021 | 258.02 | 261.51 | 256.63 | 259.87 | 571,943 | +2.05(+0.80%) |
Jan 25, 2021 | 258.27 | 261.66 | 256.77 | 257.82 | 786,170 | -0.15(-0.06%) |
Jan 22, 2021 | 262.21 | 263.35 | 257.93 | 257.96 | 754,316 | -3.94(-1.50%) |
Jan 21, 2021 | 265.84 | 268.35 | 261.87 | 261.90 | 867,264 | -4.60(-1.73%) |
Jan 20, 2021 | 263.75 | 268.75 | 263.43 | 266.50 | 915,110 | +6.04(+2.32%) |
Jan 19, 2021 | 258.75 | 261.46 | 255.39 | 260.47 | 1,403,140 | +2.55(+0.99%) |
Jan 15, 2021 | 262.23 | 263.03 | 257.80 | 257.91 | 918,703 | -5.33(-2.02%) |
Jan 14, 2021 | 265.84 | 267.64 | 262.14 | 263.24 | 1,313,254 | -2.02(-0.76%) |
Jan 13, 2021 | 265.52 | 266.77 | 261.44 | 265.26 | 988,415 | +0.18(+0.07%) |
Jan 12, 2021 | 268.27 | 269.81 | 263.69 | 265.08 | 600,650 | -2.22(-0.83%) |
Jan 11, 2021 | 269.52 | 269.62 | 265.62 | 267.30 | 642,744 | -3.73(-1.38%) |
Jan 08, 2021 | 273.74 | 274.99 | 267.88 | 271.03 | 672,226 | -1.13(-0.42%) |
Jan 07, 2021 | 273.87 | 278.26 | 271.64 | 272.16 | 775,288 | +0.03(+0.01%) |
Jan 06, 2021 | 273.18 | 275.70 | 268.39 | 272.13 | 1,070,925 | -2.93(-1.07%) |
Jan 05, 2021 | 281.63 | 285.04 | 273.70 | 275.06 | 861,071 | -7.37(-2.61%) |
Jan 04, 2021 | 283.88 | 284.75 | 279.41 | 282.43 | 1,402,733 | +1.70(+0.61%) |
Dec 31, 2020 | 280.73 | 280.73 | 280.73 | 633,442 | +4.58(+1.66%) | |
Dec 30, 2020 | 273.46 | 276.47 | 272.41 | 276.15 | 633,442 | +4.62(+1.70%) |
Dec 29, 2020 | 271.17 | 272.96 | 269.61 | 271.53 | 589,133 | +2.67(+0.99%) |
Dec 28, 2020 | 271.95 | 271.95 | 267.75 | 268.86 | 535,578 | -0.88(-0.33%) |
Dec 24, 2020 | 266.30 | 270.21 | 266.30 | 269.74 | 217,424 | +3.08(+1.15%) |
Dec 23, 2020 | 272.22 | 275.13 | 266.51 | 266.67 | 434,183 | -5.39(-1.98%) |
Dec 22, 2020 | 268.59 | 272.37 | 267.79 | 272.05 | 909,928 | +2.33(+0.86%) |
Dec 21, 2020 | 272.00 | 272.52 | 264.77 | 269.72 | 928,655 | -4.36(-1.59%) |
Dec 18, 2020 | 270.59 | 275.39 | 269.67 | 274.08 | 1,620,498 | +3.20(+1.18%) |
Dec 17, 2020 | 273.49 | 275.20 | 269.94 | 270.88 | 761,340 | -0.47(-0.17%) |
Dec 16, 2020 | 268.87 | 272.08 | 267.19 | 271.36 | 835,716 | +3.06(+1.14%) |
Dec 15, 2020 | 266.69 | 270.82 | 265.49 | 268.30 | 716,204 | +2.68(+1.01%) |
Dec 14, 2020 | 267.71 | 271.44 | 265.48 | 265.62 | 616,968 | -0.02(-0.01%) |
Dec 11, 2020 | 263.88 | 266.83 | 262.95 | 265.64 | 399,593 | +0.64(+0.24%) |
Dec 10, 2020 | 265.54 | 267.65 | 263.20 | 265.00 | 547,241 | -1.30(-0.49%) |
Dec 09, 2020 | 269.74 | 269.79 | 262.07 | 266.30 | 1,034,717 | -3.38(-1.25%) |
Dec 08, 2020 | 272.52 | 273.50 | 269.35 | 269.67 | 805,801 | -4.15(-1.52%) |
Dec 07, 2020 | 276.73 | 276.98 | 272.19 | 273.82 | 635,533 | -2.48(-0.90%) |
Dec 04, 2020 | 271.41 | 278.92 | 271.13 | 276.30 | 1,088,465 | +5.59(+2.07%) |
Dec 03, 2020 | 267.95 | 271.89 | 267.95 | 270.71 | 1,178,620 | +1.85(+0.69%) |
Dec 02, 2020 | 269.93 | 271.68 | 267.91 | 268.86 | 766,662 | -1.19(-0.44%) |