Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 242.77 | 243.35 | 237.61 | 238.65 | 2,852,093 | -2.74(-1.14%) |
Feb 25, 2021 | 246.33 | 246.46 | 240.24 | 241.39 | 2,268,492 | -5.22(-2.12%) |
Feb 24, 2021 | 240.84 | 247.75 | 240.47 | 246.61 | 2,603,443 | +2.93(+1.20%) |
Feb 23, 2021 | 239.27 | 245.33 | 238.35 | 243.68 | 2,303,819 | +3.39(+1.41%) |
Feb 22, 2021 | 240.35 | 241.76 | 237.88 | 240.29 | 1,551,783 | -1.58(-0.65%) |
Feb 19, 2021 | 245.84 | 245.88 | 241.75 | 241.87 | 2,143,065 | -3.18(-1.30%) |
Feb 18, 2021 | 243.11 | 245.50 | 242.26 | 245.05 | 1,749,761 | -1.09(-0.44%) |
Feb 17, 2021 | 244.12 | 248.83 | 243.28 | 246.14 | 1,999,918 | +1.64(+0.67%) |
Feb 16, 2021 | 245.07 | 246.82 | 243.75 | 244.50 | 1,689,167 | -0.40(-0.16%) |
Feb 12, 2021 | 244.88 | 245.96 | 242.94 | 244.90 | 1,281,697 | -1.43(-0.58%) |
Feb 11, 2021 | 245.40 | 247.29 | 244.49 | 246.32 | 1,351,320 | +1.93(+0.79%) |
Feb 10, 2021 | 245.42 | 246.53 | 243.36 | 244.39 | 1,501,677 | -0.70(-0.29%) |
Feb 09, 2021 | 243.79 | 246.17 | 243.13 | 245.09 | 1,621,796 | +0.35(+0.14%) |
Feb 08, 2021 | 241.52 | 244.78 | 241.37 | 244.74 | 1,586,162 | +3.59(+1.49%) |
Feb 05, 2021 | 241.68 | 243.26 | 239.84 | 241.16 | 1,574,497 | +0.50(+0.21%) |
Feb 04, 2021 | 237.37 | 240.67 | 234.85 | 240.65 | 1,789,576 | +4.41(+1.87%) |
Feb 03, 2021 | 236.07 | 237.90 | 234.55 | 236.24 | 2,597,290 | -0.36(-0.15%) |
Feb 02, 2021 | 237.79 | 239.15 | 236.49 | 236.60 | 2,113,571 | +1.12(+0.48%) |
Feb 01, 2021 | 234.08 | 236.74 | 232.06 | 235.48 | 1,639,776 | +5.37(+2.34%) |
Jan 29, 2021 | 236.12 | 237.06 | 229.92 | 230.10 | 2,622,479 | -7.06(-2.98%) |
Jan 28, 2021 | 237.07 | 240.45 | 236.02 | 237.16 | 1,886,338 | +3.08(+1.32%) |
Jan 27, 2021 | 236.52 | 238.95 | 232.45 | 234.08 | 1,924,887 | -6.55(-2.72%) |
Jan 26, 2021 | 240.82 | 241.99 | 238.88 | 240.63 | 1,414,596 | +0.90(+0.38%) |
Jan 25, 2021 | 239.56 | 241.40 | 236.90 | 239.73 | 2,020,307 | -2.60(-1.07%) |
Jan 22, 2021 | 242.90 | 243.85 | 241.19 | 242.33 | 2,154,840 | -3.02(-1.23%) |
Jan 21, 2021 | 247.74 | 249.02 | 244.36 | 245.34 | 1,709,004 | -3.55(-1.43%) |
Jan 20, 2021 | 245.39 | 249.57 | 244.45 | 248.89 | 2,188,529 | +5.54(+2.28%) |
Jan 19, 2021 | 241.99 | 244.73 | 241.36 | 243.34 | 2,364,874 | +2.08(+0.86%) |
Jan 15, 2021 | 241.23 | 243.47 | 240.67 | 241.26 | 2,013,434 | -1.28(-0.53%) |
Jan 14, 2021 | 244.69 | 244.69 | 241.71 | 242.55 | 2,368,932 | -1.98(-0.81%) |
Jan 13, 2021 | 243.93 | 246.44 | 243.93 | 244.52 | 1,966,783 | -0.42(-0.17%) |
Jan 12, 2021 | 246.57 | 247.62 | 242.69 | 244.94 | 2,002,446 | -1.85(-0.75%) |
Jan 11, 2021 | 249.14 | 250.92 | 246.72 | 246.79 | 1,840,954 | -3.61(-1.44%) |
Jan 08, 2021 | 250.07 | 252.65 | 247.68 | 250.40 | 2,121,061 | +0.91(+0.36%) |
Jan 07, 2021 | 246.80 | 251.12 | 246.78 | 249.49 | 2,181,813 | +2.33(+0.94%) |
Jan 06, 2021 | 245.70 | 249.86 | 243.57 | 247.16 | 2,674,854 | +2.67(+1.09%) |
Jan 05, 2021 | 243.05 | 245.17 | 241.85 | 244.49 | 1,908,597 | +1.38(+0.57%) |
Jan 04, 2021 | 247.41 | 248.03 | 240.82 | 243.10 | 2,642,737 | -4.50(-1.82%) |
Dec 31, 2020 | 247.61 | 247.61 | 247.61 | 1,047,310 | +3.48(+1.43%) | |
Dec 30, 2020 | 245.20 | 245.75 | 243.80 | 244.13 | 1,047,310 | -0.21(-0.09%) |
Dec 29, 2020 | 247.30 | 247.43 | 243.83 | 244.34 | 1,123,679 | -1.82(-0.74%) |
Dec 28, 2020 | 246.20 | 246.81 | 244.93 | 246.16 | 1,115,144 | +2.26(+0.92%) |
Dec 24, 2020 | 244.56 | 246.25 | 242.93 | 243.90 | 557,113 | -0.13(-0.05%) |
Dec 23, 2020 | 247.25 | 248.28 | 243.93 | 244.03 | 1,535,838 | -1.92(-0.78%) |
Dec 22, 2020 | 247.28 | 247.52 | 244.90 | 245.96 | 1,690,952 | -1.85(-0.75%) |
Dec 21, 2020 | 247.52 | 249.62 | 244.32 | 247.81 | 2,826,464 | -4.58(-1.81%) |
Dec 18, 2020 | 250.15 | 253.06 | 245.15 | 252.38 | 6,274,991 | +1.69(+0.67%) |
Dec 17, 2020 | 250.04 | 257.06 | 249.59 | 250.70 | 5,116,428 | +16.13(+6.88%) |
Dec 16, 2020 | 234.16 | 235.36 | 233.40 | 234.56 | 2,370,206 | +0.38(+0.16%) |
Dec 15, 2020 | 235.95 | 235.95 | 232.30 | 234.18 | 2,548,490 | +3.13(+1.35%) |
Dec 14, 2020 | 234.23 | 236.40 | 230.87 | 231.06 | 2,545,086 | -1.97(-0.85%) |
Dec 11, 2020 | 233.08 | 234.06 | 231.81 | 233.03 | 1,940,033 | -0.31(-0.13%) |
Dec 10, 2020 | 233.06 | 234.91 | 231.88 | 233.34 | 1,976,920 | -0.58(-0.25%) |
Dec 09, 2020 | 237.09 | 237.47 | 232.77 | 233.92 | 2,322,476 | -2.93(-1.24%) |
Dec 08, 2020 | 236.03 | 237.50 | 234.33 | 236.85 | 1,925,917 | +0.53(+0.22%) |
Dec 07, 2020 | 236.84 | 237.93 | 235.43 | 236.32 | 2,078,088 | -3.92(-1.63%) |
Dec 04, 2020 | 237.19 | 240.26 | 237.03 | 240.24 | 1,954,486 | +3.33(+1.40%) |
Dec 03, 2020 | 236.98 | 238.60 | 235.90 | 236.91 | 1,637,602 | +0.26(+0.11%) |
Dec 02, 2020 | 237.65 | 238.71 | 235.21 | 236.66 | 1,762,941 | -2.47(-1.03%) |