Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 296.47 | 296.49 | 291.15 | 291.79 | 8,405,398 | -4.27(-1.44%) |
Feb 25, 2021 | 301.46 | 301.66 | 295.10 | 296.06 | 8,044,647 | -5.23(-1.74%) |
Feb 24, 2021 | 296.72 | 301.77 | 296.25 | 301.29 | 4,531,784 | +3.90(+1.31%) |
Feb 23, 2021 | 296.80 | 298.42 | 293.81 | 297.39 | 6,059,892 | +0.17(+0.06%) |
Feb 22, 2021 | 295.04 | 298.42 | 294.92 | 297.22 | 3,158,303 | +0.27(+0.09%) |
Feb 19, 2021 | 297.59 | 298.28 | 296.62 | 296.94 | 2,455,039 | -0.04(-0.01%) |
Feb 18, 2021 | 296.22 | 297.39 | 294.93 | 296.98 | 2,773,001 | -0.98(-0.33%) |
Feb 17, 2021 | 296.16 | 298.25 | 295.39 | 297.96 | 2,138,257 | +0.96(+0.32%) |
Feb 16, 2021 | 297.70 | 297.90 | 296.33 | 297.00 | 1,946,655 | +0.51(+0.17%) |
Feb 12, 2021 | 295.78 | 296.58 | 295.35 | 296.49 | 2,634,517 | +0.34(+0.11%) |
Feb 11, 2021 | 296.54 | 297.17 | 294.38 | 296.15 | 2,055,276 | +0.17(+0.06%) |
Feb 10, 2021 | 296.61 | 296.68 | 293.91 | 295.98 | 3,230,449 | +0.55(+0.18%) |
Feb 09, 2021 | 294.82 | 295.98 | 294.17 | 295.44 | 1,906,354 | +0.03(+0.01%) |
Feb 08, 2021 | 294.29 | 295.41 | 294.02 | 295.41 | 1,782,892 | +2.21(+0.75%) |
Feb 05, 2021 | 293.97 | 294.15 | 292.57 | 293.20 | 2,077,947 | +0.82(+0.28%) |
Feb 04, 2021 | 289.72 | 292.38 | 289.65 | 292.38 | 2,789,459 | +3.21(+1.11%) |
Feb 03, 2021 | 288.08 | 289.81 | 287.21 | 289.17 | 2,209,110 | +0.41(+0.14%) |
Feb 02, 2021 | 286.61 | 290.27 | 286.59 | 288.75 | 3,266,588 | +4.52(+1.59%) |
Feb 01, 2021 | 284.48 | 285.49 | 282.47 | 284.24 | 3,321,076 | +2.08(+0.74%) |
Jan 29, 2021 | 286.03 | 286.83 | 281.01 | 282.16 | 6,300,890 | -5.89(-2.05%) |
Jan 28, 2021 | 287.02 | 291.20 | 286.88 | 288.05 | 6,782,269 | +2.64(+0.93%) |
Jan 27, 2021 | 288.49 | 288.66 | 284.31 | 285.40 | 6,077,110 | -5.77(-1.98%) |
Jan 26, 2021 | 292.26 | 292.87 | 291.00 | 291.17 | 2,353,750 | -0.25(-0.08%) |
Jan 25, 2021 | 290.80 | 291.54 | 287.62 | 291.42 | 4,823,188 | -0.30(-0.10%) |
Jan 22, 2021 | 291.62 | 292.71 | 290.89 | 291.72 | 2,177,934 | -1.79(-0.61%) |
Jan 21, 2021 | 293.64 | 294.30 | 292.88 | 293.51 | 2,049,391 | +0.09(+0.03%) |
Jan 20, 2021 | 292.15 | 293.95 | 291.69 | 293.41 | 2,538,972 | +2.31(+0.79%) |
Jan 19, 2021 | 292.09 | 292.44 | 290.43 | 291.11 | 2,945,369 | +1.13(+0.39%) |
Jan 15, 2021 | 289.88 | 291.11 | 288.01 | 289.98 | 4,259,919 | -1.70(-0.58%) |
Jan 14, 2021 | 293.12 | 293.76 | 291.52 | 291.68 | 3,415,879 | -0.55(-0.19%) |
Jan 13, 2021 | 292.22 | 293.13 | 291.55 | 292.22 | 1,964,450 | -0.10(-0.04%) |
Jan 12, 2021 | 291.80 | 292.80 | 290.60 | 292.32 | 2,432,670 | +0.54(+0.18%) |
Jan 11, 2021 | 290.21 | 292.57 | 290.14 | 291.79 | 2,988,539 | -0.82(-0.28%) |
Jan 08, 2021 | 292.80 | 292.97 | 289.74 | 292.61 | 3,438,697 | +0.51(+0.17%) |
Jan 07, 2021 | 291.36 | 293.49 | 290.74 | 292.10 | 4,358,254 | +2.15(+0.74%) |
Jan 06, 2021 | 285.75 | 291.85 | 285.10 | 289.94 | 7,730,605 | +4.11(+1.44%) |
Jan 05, 2021 | 284.04 | 286.97 | 283.52 | 285.83 | 3,549,071 | +1.43(+0.50%) |
Jan 04, 2021 | 288.42 | 288.49 | 281.04 | 284.40 | 5,421,491 | -3.26(-1.13%) |
Dec 31, 2020 | 287.67 | 287.67 | 287.67 | 2,206,045 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.09 | 287.05 | 285.85 | 286.11 | 2,206,045 | +0.63(+0.22%) |
Dec 29, 2020 | 287.33 | 287.58 | 284.70 | 285.48 | 2,454,366 | -0.51(-0.18%) |
Dec 28, 2020 | 285.69 | 287.06 | 285.37 | 285.98 | 2,513,939 | +1.86(+0.66%) |
Dec 24, 2020 | 283.78 | 284.20 | 283.10 | 284.12 | 2,078,908 | +0.70(+0.25%) |
Dec 23, 2020 | 283.35 | 284.85 | 283.29 | 283.42 | 2,877,875 | +1.14(+0.40%) |
Dec 22, 2020 | 283.95 | 283.99 | 282.09 | 282.29 | 2,868,408 | -1.95(-0.69%) |
Dec 21, 2020 | 281.08 | 285.01 | 279.79 | 284.23 | 6,724,042 | +0.23(+0.08%) |
Dec 18, 2020 | 285.11 | 285.17 | 282.44 | 284.01 | 4,721,951 | -0.94(-0.33%) |
Dec 17, 2020 | 284.70 | 285.16 | 284.35 | 284.95 | 3,182,938 | +1.26(+0.44%) |
Dec 16, 2020 | 284.06 | 284.37 | 282.91 | 283.69 | 2,094,107 | -0.44(-0.16%) |
Dec 15, 2020 | 282.57 | 284.43 | 281.19 | 284.13 | 4,485,520 | +3.31(+1.18%) |
Dec 14, 2020 | 284.51 | 285.24 | 280.74 | 280.83 | 3,865,961 | -1.72(-0.61%) |
Dec 11, 2020 | 281.14 | 282.78 | 280.44 | 282.55 | 2,613,979 | +0.37(+0.13%) |
Dec 10, 2020 | 281.67 | 282.75 | 280.92 | 282.18 | 2,547,066 | -0.32(-0.11%) |
Dec 09, 2020 | 284.70 | 285.05 | 281.65 | 282.50 | 3,266,549 | -1.24(-0.44%) |
Dec 08, 2020 | 281.68 | 284.37 | 281.65 | 283.74 | 2,337,210 | +1.03(+0.37%) |
Dec 07, 2020 | 283.34 | 283.70 | 281.67 | 282.71 | 2,748,401 | -1.40(-0.49%) |
Dec 04, 2020 | 282.37 | 284.11 | 282.24 | 284.11 | 2,925,936 | +2.38(+0.84%) |
Dec 03, 2020 | 281.09 | 282.99 | 280.78 | 281.73 | 3,314,007 | +0.83(+0.29%) |
Dec 02, 2020 | 278.95 | 281.05 | 278.25 | 280.90 | 2,625,502 | +0.69(+0.25%) |