Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 251.18 | 258.67 | 242.81 | 245.18 | 4,430,100 | -6.01(-2.39%) |
Feb 25, 2021 | 261.00 | 264.94 | 249.58 | 251.19 | 2,309,608 | -11.59(-4.41%) |
Feb 24, 2021 | 261.15 | 263.17 | 255.23 | 262.78 | 1,841,243 | +1.05(+0.40%) |
Feb 23, 2021 | 260.59 | 265.51 | 254.17 | 261.73 | 1,943,520 | -8.22(-3.05%) |
Feb 22, 2021 | 270.03 | 273.39 | 266.55 | 269.95 | 1,846,621 | -6.39(-2.31%) |
Feb 19, 2021 | 274.93 | 277.13 | 273.81 | 276.34 | 1,366,200 | +3.55(+1.30%) |
Feb 18, 2021 | 268.71 | 274.31 | 266.44 | 272.79 | 1,432,336 | +1.74(+0.64%) |
Feb 17, 2021 | 268.52 | 272.68 | 266.09 | 271.05 | 1,644,976 | -3.82(-1.39%) |
Feb 16, 2021 | 282.20 | 282.77 | 272.21 | 274.87 | 2,376,321 | -6.49(-2.31%) |
Feb 12, 2021 | 276.83 | 282.11 | 273.99 | 281.36 | 1,763,900 | +5.37(+1.95%) |
Feb 11, 2021 | 274.43 | 278.14 | 273.68 | 275.99 | 1,510,086 | +1.90(+0.69%) |
Feb 10, 2021 | 276.00 | 277.41 | 272.20 | 274.09 | 1,259,688 | -1.28(-0.46%) |
Feb 09, 2021 | 270.22 | 275.87 | 267.43 | 275.37 | 1,588,864 | +2.58(+0.95%) |
Feb 08, 2021 | 269.00 | 273.34 | 268.53 | 272.79 | 2,107,780 | +8.84(+3.35%) |
Feb 05, 2021 | 264.19 | 266.18 | 261.28 | 263.95 | 1,852,500 | -0.24(-0.09%) |
Feb 04, 2021 | 259.00 | 265.50 | 258.27 | 264.19 | 1,723,406 | +5.56(+2.15%) |
Feb 03, 2021 | 253.71 | 261.62 | 253.37 | 258.63 | 3,594,640 | +0.87(+0.34%) |
Feb 02, 2021 | 238.90 | 259.10 | 237.71 | 257.76 | 5,623,616 | +21.07(+8.90%) |
Feb 01, 2021 | 228.52 | 241.65 | 228.52 | 236.69 | 4,139,109 | +9.16(+4.03%) |
Jan 29, 2021 | 225.50 | 228.99 | 222.80 | 227.53 | 2,835,800 | -1.03(-0.45%) |
Jan 28, 2021 | 223.56 | 230.21 | 221.80 | 228.56 | 2,053,946 | +5.11(+2.29%) |
Jan 27, 2021 | 229.17 | 232.46 | 221.26 | 223.45 | 2,506,251 | -12.15(-5.16%) |
Jan 26, 2021 | 235.23 | 236.56 | 232.73 | 235.60 | 1,700,929 | +0.61(+0.26%) |
Jan 25, 2021 | 237.59 | 240.60 | 230.35 | 234.99 | 1,999,952 | -0.54(-0.23%) |
Jan 22, 2021 | 231.92 | 236.06 | 230.53 | 235.53 | 1,792,000 | +6.14(+2.68%) |
Jan 21, 2021 | 227.43 | 231.97 | 225.59 | 229.39 | 1,499,070 | +2.60(+1.15%) |
Jan 20, 2021 | 223.91 | 228.68 | 221.25 | 226.79 | 2,607,938 | +5.75(+2.60%) |
Jan 19, 2021 | 223.50 | 225.65 | 218.23 | 221.04 | 2,015,457 | -1.52(-0.68%) |
Jan 15, 2021 | 231.98 | 231.98 | 222.35 | 222.56 | 2,249,600 | -4.77(-2.10%) |
Jan 14, 2021 | 229.90 | 235.69 | 227.02 | 227.33 | 1,429,412 | -1.74(-0.76%) |
Jan 13, 2021 | 228.00 | 231.70 | 227.05 | 229.07 | 1,709,145 | +3.45(+1.53%) |
Jan 12, 2021 | 229.16 | 229.56 | 222.53 | 225.62 | 1,345,030 | -3.21(-1.40%) |
Jan 11, 2021 | 226.95 | 229.91 | 224.07 | 228.83 | 1,655,046 | +1.18(+0.52%) |
Jan 08, 2021 | 226.00 | 229.43 | 224.84 | 227.65 | 1,666,900 | +1.44(+0.64%) |
Jan 07, 2021 | 222.87 | 228.00 | 222.61 | 226.21 | 1,938,983 | +6.21(+2.82%) |
Jan 06, 2021 | 221.75 | 224.89 | 217.85 | 220.00 | 2,291,971 | -5.36(-2.38%) |
Jan 05, 2021 | 226.57 | 227.30 | 223.52 | 225.36 | 2,771,733 | -2.72(-1.19%) |
Jan 04, 2021 | 240.11 | 240.68 | 224.40 | 228.08 | 3,332,011 | -11.53(-4.81%) |
Dec 31, 2020 | 239.61 | 239.61 | 239.61 | 1,140,402 | +2.68(+1.13%) | |
Dec 30, 2020 | 237.78 | 239.87 | 236.82 | 236.93 | 1,140,402 | -0.79(-0.33%) |
Dec 29, 2020 | 242.80 | 243.67 | 235.52 | 237.72 | 1,407,890 | -4.20(-1.74%) |
Dec 28, 2020 | 250.75 | 251.02 | 241.54 | 241.92 | 1,138,651 | -6.84(-2.75%) |
Dec 24, 2020 | 247.87 | 251.35 | 245.43 | 248.76 | 599,900 | +0.00(+0.00%) |
Dec 23, 2020 | 256.28 | 259.01 | 248.69 | 248.76 | 1,638,472 | -8.95(-3.47%) |
Dec 22, 2020 | 242.00 | 258.37 | 241.94 | 257.71 | 4,133,383 | +15.39(+6.35%) |
Dec 21, 2020 | 238.73 | 242.74 | 236.10 | 242.32 | 1,785,962 | +0.93(+0.39%) |
Dec 18, 2020 | 241.98 | 244.77 | 239.01 | 241.39 | 4,011,400 | +1.58(+0.66%) |
Dec 17, 2020 | 232.26 | 240.82 | 232.00 | 239.81 | 2,776,730 | +9.22(+4.00%) |
Dec 16, 2020 | 223.99 | 231.00 | 222.72 | 230.59 | 1,901,537 | +10.34(+4.69%) |
Dec 15, 2020 | 221.68 | 225.15 | 218.76 | 220.25 | 1,946,709 | -0.12(-0.05%) |
Dec 14, 2020 | 219.01 | 224.10 | 218.66 | 220.37 | 2,563,534 | +1.13(+0.52%) |
Dec 11, 2020 | 219.09 | 220.22 | 214.77 | 219.24 | 1,835,100 | +0.95(+0.44%) |
Dec 10, 2020 | 217.45 | 222.00 | 215.77 | 218.29 | 2,810,869 | -1.19(-0.54%) |
Dec 09, 2020 | 228.05 | 228.83 | 218.31 | 219.48 | 2,109,975 | -8.69(-3.81%) |
Dec 08, 2020 | 228.00 | 230.71 | 225.06 | 228.17 | 1,636,837 | +0.89(+0.39%) |
Dec 07, 2020 | 222.06 | 228.60 | 221.41 | 227.28 | 1,628,896 | +5.10(+2.30%) |
Dec 04, 2020 | 224.82 | 226.49 | 221.31 | 222.18 | 1,338,400 | -1.99(-0.89%) |
Dec 03, 2020 | 224.00 | 226.79 | 223.36 | 224.17 | 1,287,071 | -1.26(-0.56%) |
Dec 02, 2020 | 222.21 | 226.07 | 219.78 | 225.43 | 1,871,921 | -0.27(-0.12%) |