Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 264.51 | 266.21 | 255.26 | 261.45 | 1,327,800 | +5.17(+2.02%) |
Feb 25, 2021 | 267.73 | 273.18 | 255.33 | 256.28 | 1,104,587 | -13.62(-5.05%) |
Feb 24, 2021 | 267.99 | 270.66 | 259.44 | 269.90 | 839,578 | -0.68(-0.25%) |
Feb 23, 2021 | 261.73 | 271.35 | 252.00 | 270.58 | 1,386,923 | -3.89(-1.42%) |
Feb 22, 2021 | 283.00 | 285.34 | 273.09 | 274.47 | 951,451 | -13.89(-4.82%) |
Feb 19, 2021 | 286.78 | 290.60 | 283.95 | 288.36 | 958,600 | +3.72(+1.31%) |
Feb 18, 2021 | 280.08 | 286.62 | 273.96 | 284.64 | 862,691 | +0.55(+0.19%) |
Feb 17, 2021 | 277.91 | 284.60 | 275.19 | 284.09 | 652,788 | -0.98(-0.34%) |
Feb 16, 2021 | 292.23 | 292.50 | 281.33 | 285.07 | 815,643 | -6.71(-2.30%) |
Feb 12, 2021 | 286.90 | 294.00 | 283.20 | 291.78 | 724,500 | +5.14(+1.79%) |
Feb 11, 2021 | 289.38 | 292.19 | 285.25 | 286.64 | 646,764 | +0.14(+0.05%) |
Feb 10, 2021 | 281.00 | 289.98 | 278.60 | 286.50 | 973,156 | +6.61(+2.36%) |
Feb 09, 2021 | 281.34 | 287.95 | 279.33 | 279.89 | 1,166,166 | -1.26(-0.45%) |
Feb 08, 2021 | 283.29 | 286.00 | 280.02 | 281.15 | 771,995 | -1.79(-0.63%) |
Feb 05, 2021 | 282.27 | 284.37 | 278.74 | 282.94 | 813,800 | -0.68(-0.24%) |
Feb 04, 2021 | 277.69 | 284.00 | 276.45 | 283.62 | 1,031,741 | +7.37(+2.67%) |
Feb 03, 2021 | 276.00 | 277.80 | 270.34 | 276.25 | 978,500 | -0.08(-0.03%) |
Feb 02, 2021 | 266.93 | 276.87 | 266.42 | 276.33 | 978,626 | +9.96(+3.74%) |
Feb 01, 2021 | 260.71 | 267.39 | 259.00 | 266.37 | 846,606 | +7.36(+2.84%) |
Jan 29, 2021 | 254.92 | 260.30 | 252.66 | 259.01 | 1,025,600 | +0.53(+0.21%) |
Jan 28, 2021 | 251.13 | 261.55 | 250.51 | 258.48 | 1,156,694 | +7.15(+2.84%) |
Jan 27, 2021 | 253.44 | 257.37 | 246.01 | 251.33 | 1,373,322 | -6.15(-2.39%) |
Jan 26, 2021 | 264.78 | 264.89 | 254.76 | 257.48 | 1,471,196 | -5.98(-2.27%) |
Jan 25, 2021 | 267.95 | 270.99 | 255.50 | 263.46 | 1,492,377 | -0.54(-0.20%) |
Jan 22, 2021 | 264.48 | 265.21 | 259.88 | 264.00 | 1,049,500 | +1.76(+0.67%) |
Jan 21, 2021 | 265.99 | 266.13 | 259.81 | 262.24 | 1,024,742 | -1.85(-0.70%) |
Jan 20, 2021 | 265.00 | 265.30 | 259.36 | 264.09 | 996,698 | +3.25(+1.25%) |
Jan 19, 2021 | 255.52 | 262.29 | 253.51 | 260.84 | 1,047,763 | +7.85(+3.10%) |
Jan 15, 2021 | 260.99 | 263.82 | 251.52 | 252.99 | 1,178,400 | -6.12(-2.36%) |
Jan 14, 2021 | 260.00 | 262.68 | 255.71 | 259.11 | 1,028,563 | +2.51(+0.98%) |
Jan 13, 2021 | 260.33 | 262.05 | 255.41 | 256.60 | 1,050,203 | +0.46(+0.18%) |
Jan 12, 2021 | 254.58 | 257.99 | 253.14 | 256.14 | 1,149,094 | +3.94(+1.56%) |
Jan 11, 2021 | 251.41 | 253.68 | 245.20 | 252.20 | 1,419,888 | -0.92(-0.36%) |
Jan 08, 2021 | 251.64 | 254.76 | 247.34 | 253.12 | 1,628,100 | +2.29(+0.91%) |
Jan 07, 2021 | 244.00 | 251.69 | 243.26 | 250.83 | 1,405,473 | +11.11(+4.63%) |
Jan 06, 2021 | 241.84 | 246.50 | 238.82 | 239.72 | 1,771,844 | -9.83(-3.94%) |
Jan 05, 2021 | 245.23 | 251.25 | 242.50 | 249.55 | 2,584,787 | -1.12(-0.45%) |
Jan 04, 2021 | 257.35 | 259.59 | 246.03 | 250.67 | 2,184,678 | -3.59(-1.41%) |
Dec 31, 2020 | 254.26 | 254.26 | 254.26 | 1,228,377 | -6.26(-2.40%) | |
Dec 30, 2020 | 261.82 | 263.18 | 258.90 | 260.52 | 1,228,377 | -1.23(-0.47%) |
Dec 29, 2020 | 265.78 | 267.13 | 258.42 | 261.75 | 1,429,397 | -1.00(-0.38%) |
Dec 28, 2020 | 278.79 | 280.00 | 262.38 | 262.75 | 1,504,071 | -12.85(-4.66%) |
Dec 24, 2020 | 276.16 | 280.62 | 273.77 | 275.60 | 713,500 | +3.08(+1.13%) |
Dec 23, 2020 | 287.00 | 287.35 | 272.27 | 272.52 | 1,668,564 | -13.08(-4.58%) |
Dec 22, 2020 | 277.23 | 285.91 | 275.00 | 285.60 | 1,745,038 | +10.06(+3.65%) |
Dec 21, 2020 | 271.00 | 278.99 | 269.33 | 275.54 | 1,694,405 | +3.73(+1.37%) |
Dec 18, 2020 | 274.75 | 274.99 | 266.12 | 271.81 | 5,752,000 | +0.44(+0.16%) |
Dec 17, 2020 | 262.61 | 273.23 | 262.00 | 271.37 | 2,595,894 | +11.44(+4.40%) |
Dec 16, 2020 | 255.00 | 262.42 | 252.21 | 259.93 | 2,384,799 | +4.78(+1.87%) |
Dec 15, 2020 | 253.50 | 266.24 | 252.41 | 255.15 | 2,133,516 | +3.61(+1.44%) |
Dec 14, 2020 | 253.22 | 255.99 | 248.29 | 251.54 | 1,908,595 | -0.81(-0.32%) |
Dec 11, 2020 | 247.98 | 252.99 | 243.65 | 252.35 | 1,484,500 | +4.56(+1.84%) |
Dec 10, 2020 | 231.93 | 250.32 | 231.00 | 247.79 | 2,244,734 | +15.41(+6.63%) |
Dec 09, 2020 | 249.15 | 249.86 | 230.07 | 232.38 | 2,801,665 | -18.75(-7.47%) |
Dec 08, 2020 | 245.00 | 254.07 | 244.90 | 251.13 | 1,089,507 | +5.08(+2.06%) |
Dec 07, 2020 | 243.77 | 247.87 | 240.01 | 246.05 | 1,111,995 | +5.07(+2.10%) |
Dec 04, 2020 | 241.27 | 245.60 | 238.59 | 240.98 | 1,327,000 | -1.37(-0.57%) |
Dec 03, 2020 | 246.39 | 258.75 | 239.30 | 242.35 | 4,153,161 | +12.14(+5.27%) |
Dec 02, 2020 | 234.69 | 235.10 | 227.30 | 230.21 | 1,753,809 | -6.78(-2.86%) |