Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 229.05 | 230.20 | 216.06 | 216.22 | 20,399,512 | -14.56(-6.31%) |
Feb 25, 2021 | 238.22 | 240.04 | 229.47 | 230.78 | 8,716,326 | -9.38(-3.90%) |
Feb 24, 2021 | 235.22 | 241.19 | 231.21 | 240.16 | 6,126,158 | +4.82(+2.05%) |
Feb 23, 2021 | 234.62 | 238.65 | 228.71 | 235.33 | 8,647,271 | -5.30(-2.20%) |
Feb 22, 2021 | 243.94 | 244.20 | 240.07 | 240.64 | 5,053,174 | -5.60(-2.28%) |
Feb 19, 2021 | 247.68 | 249.06 | 245.66 | 246.24 | 4,653,671 | -0.45(-0.18%) |
Feb 18, 2021 | 245.65 | 247.69 | 242.25 | 246.69 | 4,158,155 | -0.65(-0.26%) |
Feb 17, 2021 | 247.94 | 249.18 | 245.18 | 247.34 | 5,896,579 | -0.93(-0.37%) |
Feb 16, 2021 | 244.68 | 250.90 | 243.48 | 248.27 | 10,840,459 | +8.21(+3.42%) |
Feb 12, 2021 | 240.64 | 241.25 | 238.60 | 240.06 | 4,320,036 | -0.87(-0.36%) |
Feb 11, 2021 | 238.62 | 242.57 | 238.27 | 240.93 | 6,082,047 | +4.51(+1.91%) |
Feb 10, 2021 | 237.14 | 237.91 | 233.66 | 236.41 | 5,538,028 | +0.02(+0.01%) |
Feb 09, 2021 | 239.25 | 239.77 | 235.93 | 236.39 | 5,151,314 | -2.23(-0.93%) |
Feb 08, 2021 | 239.20 | 240.79 | 236.82 | 238.62 | 4,338,636 | +0.04(+0.02%) |
Feb 05, 2021 | 238.84 | 239.05 | 236.10 | 238.58 | 5,026,457 | +0.91(+0.38%) |
Feb 04, 2021 | 235.21 | 237.92 | 235.16 | 237.67 | 4,766,246 | +3.16(+1.35%) |
Feb 03, 2021 | 234.69 | 235.69 | 231.96 | 234.51 | 5,360,073 | +0.62(+0.27%) |
Feb 02, 2021 | 231.17 | 235.64 | 231.08 | 233.89 | 7,136,618 | +5.73(+2.51%) |
Feb 01, 2021 | 226.91 | 229.60 | 224.45 | 228.16 | 5,688,018 | +2.90(+1.29%) |
Jan 29, 2021 | 224.70 | 228.49 | 222.73 | 225.27 | 6,481,355 | -0.94(-0.42%) |
Jan 28, 2021 | 224.71 | 229.30 | 224.71 | 226.21 | 7,245,506 | +1.72(+0.77%) |
Jan 27, 2021 | 223.41 | 227.51 | 221.29 | 224.49 | 7,628,823 | -1.48(-0.65%) |
Jan 26, 2021 | 227.50 | 227.61 | 224.25 | 225.97 | 5,005,035 | +0.34(+0.15%) |
Jan 25, 2021 | 229.39 | 230.00 | 221.03 | 225.62 | 8,216,578 | +0.15(+0.07%) |
Jan 22, 2021 | 224.61 | 227.49 | 223.46 | 225.47 | 10,199,306 | +3.59(+1.62%) |
Jan 21, 2021 | 223.40 | 224.45 | 220.53 | 221.88 | 6,793,892 | -1.27(-0.57%) |
Jan 20, 2021 | 221.70 | 224.35 | 219.68 | 223.15 | 9,852,150 | +6.67(+3.08%) |
Jan 19, 2021 | 215.07 | 217.00 | 213.42 | 216.48 | 7,741,098 | +3.62(+1.70%) |
Jan 15, 2021 | 215.89 | 217.59 | 212.71 | 212.86 | 8,536,637 | -2.46(-1.14%) |
Jan 14, 2021 | 217.94 | 219.21 | 215.27 | 215.32 | 6,538,518 | -2.58(-1.18%) |
Jan 13, 2021 | 216.72 | 218.61 | 215.25 | 217.90 | 6,843,933 | +2.66(+1.23%) |
Jan 12, 2021 | 217.72 | 218.01 | 213.81 | 215.24 | 10,742,105 | -2.73(-1.25%) |
Jan 11, 2021 | 219.34 | 220.29 | 215.95 | 217.97 | 7,208,534 | -3.78(-1.71%) |
Jan 08, 2021 | 219.71 | 222.03 | 218.93 | 221.75 | 7,311,238 | +4.05(+1.86%) |
Jan 07, 2021 | 216.75 | 220.37 | 216.22 | 217.70 | 8,438,560 | +1.83(+0.85%) |
Jan 06, 2021 | 217.72 | 220.17 | 215.50 | 215.87 | 9,787,059 | -5.36(-2.42%) |
Jan 05, 2021 | 219.20 | 222.71 | 217.71 | 221.23 | 8,659,232 | +1.21(+0.55%) |
Jan 04, 2021 | 222.35 | 223.46 | 215.44 | 220.02 | 10,327,631 | -2.22(-1.00%) |
Dec 31, 2020 | 222.24 | 222.24 | 222.24 | 4,722,627 | +0.13(+0.06%) | |
Dec 30, 2020 | 222.84 | 223.35 | 221.29 | 222.11 | 4,722,627 | -0.06(-0.03%) |
Dec 29, 2020 | 224.68 | 225.01 | 220.57 | 222.17 | 6,122,079 | -2.18(-0.97%) |
Dec 28, 2020 | 226.92 | 227.54 | 221.76 | 224.35 | 6,416,868 | -1.14(-0.50%) |
Dec 24, 2020 | 228.00 | 228.89 | 224.53 | 225.49 | 6,154,228 | -1.65(-0.73%) |
Dec 23, 2020 | 232.20 | 232.88 | 226.81 | 227.13 | 7,088,939 | -3.73(-1.62%) |
Dec 22, 2020 | 226.70 | 231.57 | 226.30 | 230.87 | 10,353,602 | +4.69(+2.07%) |
Dec 21, 2020 | 224.61 | 227.14 | 224.42 | 226.18 | 9,216,695 | -0.96(-0.42%) |
Dec 18, 2020 | 226.72 | 227.52 | 224.11 | 227.13 | 11,860,873 | +1.51(+0.67%) |
Dec 17, 2020 | 224.61 | 226.43 | 224.21 | 225.62 | 9,952,274 | +2.30(+1.03%) |
Dec 16, 2020 | 221.19 | 223.71 | 219.96 | 223.33 | 8,821,158 | +3.47(+1.58%) |
Dec 15, 2020 | 221.78 | 221.85 | 217.91 | 219.86 | 10,781,011 | -1.12(-0.51%) |
Dec 14, 2020 | 222.80 | 223.18 | 220.16 | 220.98 | 8,506,123 | -1.15(-0.52%) |
Dec 11, 2020 | 221.63 | 222.45 | 219.69 | 222.13 | 8,225,130 | -0.50(-0.22%) |
Dec 10, 2020 | 220.28 | 224.02 | 219.87 | 222.63 | 9,261,978 | +2.35(+1.07%) |
Dec 09, 2020 | 227.75 | 228.54 | 219.78 | 220.28 | 15,650,568 | -7.28(-3.20%) |
Dec 08, 2020 | 228.35 | 229.20 | 225.37 | 227.56 | 12,106,008 | +0.16(+0.07%) |
Dec 07, 2020 | 227.81 | 229.57 | 225.96 | 227.40 | 12,848,231 | +1.84(+0.81%) |
Dec 04, 2020 | 223.53 | 228.30 | 221.53 | 225.56 | 20,531,484 | +4.88(+2.21%) |
Dec 03, 2020 | 225.81 | 225.81 | 219.84 | 220.68 | 21,384,366 | +0.19(+0.09%) |
Dec 02, 2020 | 225.19 | 225.71 | 215.35 | 220.49 | 52,240,296 | -20.54(-8.52%) |