Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 296.63 | 296.65 | 291.31 | 291.94 | 8,400,992 | -4.27(-1.44%) |
Feb 25, 2021 | 301.62 | 301.82 | 295.25 | 296.21 | 8,040,430 | -5.24(-1.74%) |
Feb 24, 2021 | 296.87 | 301.93 | 296.40 | 301.45 | 4,529,408 | +3.91(+1.31%) |
Feb 23, 2021 | 296.96 | 298.58 | 293.97 | 297.54 | 6,056,715 | +0.17(+0.06%) |
Feb 22, 2021 | 295.19 | 298.58 | 295.07 | 297.37 | 3,156,648 | +0.27(+0.09%) |
Feb 19, 2021 | 297.75 | 298.44 | 296.78 | 297.10 | 2,453,752 | -0.04(-0.01%) |
Feb 18, 2021 | 296.37 | 297.55 | 295.08 | 297.14 | 2,771,547 | -0.98(-0.33%) |
Feb 17, 2021 | 296.32 | 298.41 | 295.55 | 298.12 | 2,137,136 | +0.96(+0.32%) |
Feb 16, 2021 | 297.86 | 298.06 | 296.49 | 297.15 | 1,945,634 | +0.51(+0.17%) |
Feb 12, 2021 | 295.93 | 296.74 | 295.51 | 296.65 | 2,633,136 | +0.34(+0.11%) |
Feb 11, 2021 | 296.69 | 297.32 | 294.54 | 296.31 | 2,054,198 | +0.17(+0.06%) |
Feb 10, 2021 | 296.77 | 296.83 | 294.07 | 296.14 | 3,228,755 | +0.55(+0.18%) |
Feb 09, 2021 | 294.97 | 296.14 | 294.32 | 295.59 | 1,905,354 | +0.03(+0.01%) |
Feb 08, 2021 | 294.44 | 295.56 | 294.17 | 295.56 | 1,781,958 | +2.21(+0.75%) |
Feb 05, 2021 | 294.12 | 294.30 | 292.72 | 293.35 | 2,076,857 | +0.82(+0.28%) |
Feb 04, 2021 | 289.88 | 292.53 | 289.80 | 292.53 | 2,787,997 | +3.21(+1.11%) |
Feb 03, 2021 | 288.23 | 289.96 | 287.36 | 289.32 | 2,207,951 | +0.42(+0.14%) |
Feb 02, 2021 | 286.76 | 290.42 | 286.74 | 288.91 | 3,264,875 | +4.52(+1.59%) |
Feb 01, 2021 | 284.63 | 285.64 | 282.62 | 284.39 | 3,319,335 | +2.08(+0.74%) |
Jan 29, 2021 | 286.18 | 286.99 | 281.16 | 282.31 | 6,297,586 | -5.89(-2.05%) |
Jan 28, 2021 | 287.17 | 291.35 | 287.03 | 288.20 | 6,778,713 | +2.65(+0.93%) |
Jan 27, 2021 | 288.64 | 288.81 | 284.46 | 285.55 | 6,073,923 | -5.77(-1.98%) |
Jan 26, 2021 | 292.41 | 293.02 | 291.16 | 291.33 | 2,352,516 | -0.25(-0.08%) |
Jan 25, 2021 | 290.95 | 291.69 | 287.78 | 291.57 | 4,820,659 | -0.30(-0.10%) |
Jan 22, 2021 | 291.77 | 292.86 | 291.04 | 291.87 | 2,176,792 | -1.79(-0.61%) |
Jan 21, 2021 | 293.79 | 294.45 | 293.03 | 293.66 | 2,048,316 | +0.09(+0.03%) |
Jan 20, 2021 | 292.31 | 294.10 | 291.84 | 293.57 | 2,537,640 | +2.31(+0.79%) |
Jan 19, 2021 | 292.24 | 292.60 | 290.58 | 291.26 | 2,943,825 | +1.13(+0.39%) |
Jan 15, 2021 | 290.03 | 291.26 | 288.16 | 290.13 | 4,257,686 | -1.70(-0.58%) |
Jan 14, 2021 | 293.28 | 293.92 | 291.68 | 291.83 | 3,414,088 | -0.55(-0.19%) |
Jan 13, 2021 | 292.37 | 293.29 | 291.70 | 292.37 | 1,963,420 | -0.10(-0.04%) |
Jan 12, 2021 | 291.95 | 292.96 | 290.75 | 292.48 | 2,431,395 | +0.54(+0.18%) |
Jan 11, 2021 | 290.36 | 292.72 | 290.29 | 291.94 | 2,986,973 | -0.82(-0.28%) |
Jan 08, 2021 | 292.96 | 293.13 | 289.89 | 292.76 | 3,436,895 | +0.51(+0.17%) |
Jan 07, 2021 | 291.52 | 293.64 | 290.90 | 292.25 | 4,355,969 | +2.15(+0.74%) |
Jan 06, 2021 | 285.90 | 292.01 | 285.25 | 290.10 | 7,726,552 | +4.11(+1.44%) |
Jan 05, 2021 | 284.19 | 287.12 | 283.67 | 285.98 | 3,547,210 | +1.43(+0.50%) |
Jan 04, 2021 | 288.57 | 288.64 | 281.18 | 284.55 | 5,418,649 | -3.27(-1.13%) |
Dec 31, 2020 | 287.82 | 287.82 | 287.82 | 2,204,889 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.24 | 287.20 | 286.00 | 286.25 | 2,204,889 | +0.63(+0.22%) |
Dec 29, 2020 | 287.48 | 287.73 | 284.85 | 285.62 | 2,453,079 | -0.51(-0.18%) |
Dec 28, 2020 | 285.84 | 287.22 | 285.52 | 286.13 | 2,512,621 | +1.86(+0.66%) |
Dec 24, 2020 | 283.93 | 284.35 | 283.24 | 284.27 | 2,077,818 | +0.70(+0.25%) |
Dec 23, 2020 | 283.50 | 284.99 | 283.44 | 283.57 | 2,876,366 | +1.14(+0.40%) |
Dec 22, 2020 | 284.10 | 284.14 | 282.24 | 282.43 | 2,866,904 | -1.95(-0.68%) |
Dec 21, 2020 | 281.23 | 285.16 | 279.94 | 284.38 | 6,720,517 | +0.23(+0.08%) |
Dec 18, 2020 | 285.26 | 285.32 | 282.58 | 284.16 | 4,719,475 | -0.94(-0.33%) |
Dec 17, 2020 | 284.85 | 285.31 | 284.50 | 285.10 | 3,181,270 | +1.26(+0.44%) |
Dec 16, 2020 | 284.21 | 284.52 | 283.06 | 283.84 | 2,093,009 | -0.44(-0.16%) |
Dec 15, 2020 | 282.71 | 284.58 | 281.33 | 284.28 | 4,483,169 | +3.31(+1.18%) |
Dec 14, 2020 | 284.66 | 285.39 | 280.88 | 280.98 | 3,863,935 | -1.72(-0.61%) |
Dec 11, 2020 | 281.29 | 282.93 | 280.58 | 282.69 | 2,612,609 | +0.37(+0.13%) |
Dec 10, 2020 | 281.81 | 282.90 | 281.07 | 282.33 | 2,545,731 | -0.32(-0.11%) |
Dec 09, 2020 | 284.85 | 285.20 | 281.79 | 282.65 | 3,264,837 | -1.24(-0.44%) |
Dec 08, 2020 | 281.83 | 284.52 | 281.80 | 283.89 | 2,335,985 | +1.03(+0.37%) |
Dec 07, 2020 | 283.48 | 283.85 | 281.82 | 282.86 | 2,746,960 | -1.40(-0.49%) |
Dec 04, 2020 | 282.52 | 284.25 | 282.38 | 284.25 | 2,924,402 | +2.38(+0.84%) |
Dec 03, 2020 | 281.24 | 283.14 | 280.93 | 281.88 | 3,312,270 | +0.83(+0.29%) |
Dec 02, 2020 | 279.10 | 281.20 | 278.39 | 281.05 | 2,624,126 | +0.69(+0.25%) |