Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 294.99 | 295.01 | 289.70 | 290.33 | 8,447,532 | -4.25(-1.44%) |
Feb 25, 2021 | 299.96 | 300.15 | 293.62 | 294.58 | 8,084,972 | -5.21(-1.74%) |
Feb 24, 2021 | 295.24 | 300.27 | 294.77 | 299.79 | 4,554,500 | +3.88(+1.31%) |
Feb 23, 2021 | 295.32 | 296.94 | 292.35 | 295.90 | 6,090,268 | +0.17(+0.06%) |
Feb 22, 2021 | 293.57 | 296.94 | 293.44 | 295.74 | 3,174,135 | +0.27(+0.09%) |
Feb 19, 2021 | 296.11 | 296.80 | 295.14 | 295.46 | 2,467,345 | -0.04(-0.01%) |
Feb 18, 2021 | 294.74 | 295.91 | 293.46 | 295.50 | 2,786,900 | -0.97(-0.33%) |
Feb 17, 2021 | 294.68 | 296.76 | 293.92 | 296.47 | 2,148,974 | +0.96(+0.32%) |
Feb 16, 2021 | 296.22 | 296.42 | 294.85 | 295.52 | 1,956,411 | +0.51(+0.17%) |
Feb 12, 2021 | 294.30 | 295.11 | 293.88 | 295.01 | 2,647,722 | +0.34(+0.11%) |
Feb 11, 2021 | 295.06 | 295.69 | 292.92 | 294.68 | 2,065,577 | +0.17(+0.06%) |
Feb 10, 2021 | 295.13 | 295.20 | 292.45 | 294.51 | 3,246,640 | +0.54(+0.18%) |
Feb 09, 2021 | 293.35 | 294.51 | 292.70 | 293.96 | 1,915,909 | +0.03(+0.01%) |
Feb 08, 2021 | 292.82 | 293.94 | 292.55 | 293.94 | 1,791,828 | +2.20(+0.75%) |
Feb 05, 2021 | 292.50 | 292.68 | 291.11 | 291.74 | 2,088,362 | +0.81(+0.28%) |
Feb 04, 2021 | 288.28 | 290.92 | 288.20 | 290.92 | 2,803,440 | +3.19(+1.11%) |
Feb 03, 2021 | 286.64 | 288.36 | 285.78 | 287.73 | 2,220,182 | +0.41(+0.14%) |
Feb 02, 2021 | 285.18 | 288.82 | 285.16 | 287.31 | 3,282,960 | +4.50(+1.59%) |
Feb 01, 2021 | 283.06 | 284.06 | 281.06 | 282.82 | 3,337,722 | +2.07(+0.74%) |
Jan 29, 2021 | 284.60 | 285.40 | 279.61 | 280.75 | 6,332,470 | -5.86(-2.05%) |
Jan 28, 2021 | 285.59 | 289.75 | 285.45 | 286.61 | 6,816,262 | +2.63(+0.93%) |
Jan 27, 2021 | 287.05 | 287.22 | 282.89 | 283.98 | 6,107,569 | -5.74(-1.98%) |
Jan 26, 2021 | 290.80 | 291.41 | 289.55 | 289.72 | 2,365,547 | -0.24(-0.08%) |
Jan 25, 2021 | 289.35 | 290.09 | 286.19 | 289.96 | 4,847,362 | -0.30(-0.10%) |
Jan 22, 2021 | 290.16 | 291.25 | 289.44 | 290.26 | 2,188,850 | -1.78(-0.61%) |
Jan 21, 2021 | 292.18 | 292.83 | 291.42 | 292.04 | 2,059,662 | +0.09(+0.03%) |
Jan 20, 2021 | 290.69 | 292.48 | 290.24 | 291.95 | 2,551,697 | +2.29(+0.79%) |
Jan 19, 2021 | 290.63 | 290.99 | 288.98 | 289.66 | 2,960,131 | +1.12(+0.39%) |
Jan 15, 2021 | 288.43 | 289.66 | 286.57 | 288.53 | 4,281,270 | -1.69(-0.58%) |
Jan 14, 2021 | 291.66 | 292.30 | 290.07 | 290.22 | 3,433,004 | -0.54(-0.19%) |
Jan 13, 2021 | 290.76 | 291.67 | 290.10 | 290.76 | 1,974,298 | -0.10(-0.04%) |
Jan 12, 2021 | 290.34 | 291.34 | 289.15 | 290.87 | 2,444,866 | +0.53(+0.18%) |
Jan 11, 2021 | 288.76 | 291.11 | 288.69 | 290.33 | 3,003,522 | -0.81(-0.28%) |
Jan 08, 2021 | 291.34 | 291.51 | 288.29 | 291.15 | 3,455,937 | +0.50(+0.17%) |
Jan 07, 2021 | 289.91 | 292.03 | 289.29 | 290.64 | 4,380,104 | +2.14(+0.74%) |
Jan 06, 2021 | 284.32 | 290.40 | 283.68 | 288.50 | 7,769,361 | +4.09(+1.44%) |
Jan 05, 2021 | 282.62 | 285.54 | 282.10 | 284.41 | 3,566,864 | +1.42(+0.50%) |
Jan 04, 2021 | 286.98 | 287.05 | 279.63 | 282.98 | 5,448,671 | -3.25(-1.13%) |
Dec 31, 2020 | 286.23 | 286.23 | 286.23 | 2,217,105 | +1.55(+0.55%) | |
Dec 30, 2020 | 284.66 | 285.61 | 284.43 | 284.68 | 2,217,105 | +0.63(+0.22%) |
Dec 29, 2020 | 285.89 | 286.15 | 283.28 | 284.05 | 2,466,671 | -0.51(-0.18%) |
Dec 28, 2020 | 284.27 | 285.63 | 283.95 | 284.56 | 2,526,542 | +1.85(+0.66%) |
Dec 24, 2020 | 282.37 | 282.78 | 281.68 | 282.70 | 2,089,330 | +0.69(+0.25%) |
Dec 23, 2020 | 281.94 | 283.42 | 281.88 | 282.01 | 2,892,303 | +1.13(+0.40%) |
Dec 22, 2020 | 282.54 | 282.57 | 280.68 | 280.88 | 2,882,788 | -1.94(-0.69%) |
Dec 21, 2020 | 279.68 | 283.59 | 278.40 | 282.82 | 6,757,752 | +0.22(+0.08%) |
Dec 18, 2020 | 283.69 | 283.75 | 281.03 | 282.59 | 4,745,624 | -0.94(-0.33%) |
Dec 17, 2020 | 283.28 | 283.73 | 282.93 | 283.53 | 3,198,902 | +1.25(+0.44%) |
Dec 16, 2020 | 282.64 | 282.95 | 281.50 | 282.28 | 2,104,610 | -0.44(-0.16%) |
Dec 15, 2020 | 281.16 | 283.01 | 279.78 | 282.72 | 4,508,017 | +3.29(+1.18%) |
Dec 14, 2020 | 283.09 | 283.82 | 279.33 | 279.43 | 3,885,351 | -1.71(-0.61%) |
Dec 11, 2020 | 279.74 | 281.37 | 279.04 | 281.14 | 2,627,090 | +0.36(+0.13%) |
Dec 10, 2020 | 280.26 | 281.34 | 279.52 | 280.77 | 2,559,841 | -0.32(-0.11%) |
Dec 09, 2020 | 283.28 | 283.63 | 280.24 | 281.09 | 3,282,932 | -1.23(-0.44%) |
Dec 08, 2020 | 280.28 | 282.95 | 280.25 | 282.32 | 2,348,933 | +1.03(+0.37%) |
Dec 07, 2020 | 281.92 | 282.29 | 280.27 | 281.30 | 2,762,185 | -1.39(-0.49%) |
Dec 04, 2020 | 280.96 | 282.69 | 280.83 | 282.69 | 2,940,611 | +2.36(+0.84%) |
Dec 03, 2020 | 279.69 | 281.58 | 279.38 | 280.32 | 3,330,628 | +0.82(+0.29%) |
Dec 02, 2020 | 277.56 | 279.65 | 276.86 | 279.50 | 2,638,671 | +0.69(+0.25%) |