Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 239.71 | 239.75 | 236.29 | 237.46 | 41,291 | -1.34(-0.56%) |
Feb 25, 2021 | 241.69 | 242.53 | 237.81 | 238.80 | 90,363 | -3.07(-1.27%) |
Feb 24, 2021 | 240.01 | 243.22 | 239.86 | 241.87 | 54,952 | +1.55(+0.65%) |
Feb 23, 2021 | 240.08 | 241.25 | 238.64 | 240.31 | 69,595 | -0.62(-0.26%) |
Feb 22, 2021 | 241.50 | 241.66 | 239.54 | 240.93 | 35,011 | -1.61(-0.66%) |
Feb 19, 2021 | 245.40 | 245.40 | 242.33 | 242.54 | 20,749 | -2.25(-0.92%) |
Feb 18, 2021 | 245.77 | 245.77 | 243.97 | 244.79 | 40,562 | -1.84(-0.75%) |
Feb 17, 2021 | 245.01 | 246.63 | 245.01 | 246.63 | 48,490 | +0.67(+0.27%) |
Feb 16, 2021 | 249.37 | 249.38 | 245.12 | 245.95 | 76,968 | -2.69(-1.08%) |
Feb 12, 2021 | 246.35 | 248.85 | 246.35 | 248.64 | 31,435 | +1.58(+0.64%) |
Feb 11, 2021 | 247.31 | 247.34 | 245.87 | 247.06 | 30,139 | +0.97(+0.40%) |
Feb 10, 2021 | 247.72 | 247.72 | 245.16 | 246.09 | 28,881 | +0.13(+0.05%) |
Feb 09, 2021 | 245.69 | 246.15 | 245.50 | 245.95 | 23,968 | +0.40(+0.16%) |
Feb 08, 2021 | 245.42 | 246.40 | 245.03 | 245.56 | 38,905 | +0.66(+0.27%) |
Feb 05, 2021 | 245.50 | 245.73 | 244.12 | 244.90 | 56,231 | +1.34(+0.55%) |
Feb 04, 2021 | 242.85 | 244.68 | 242.52 | 243.56 | 76,081 | +0.73(+0.30%) |
Feb 03, 2021 | 244.05 | 244.32 | 241.74 | 242.83 | 62,535 | -1.50(-0.62%) |
Feb 02, 2021 | 245.24 | 245.91 | 244.34 | 244.34 | 19,947 | +1.03(+0.42%) |
Feb 01, 2021 | 244.19 | 244.95 | 242.51 | 243.30 | 33,900 | +1.45(+0.60%) |
Jan 29, 2021 | 243.29 | 245.25 | 239.93 | 241.85 | 38,697 | -1.45(-0.59%) |
Jan 28, 2021 | 241.98 | 246.46 | 241.75 | 243.29 | 53,692 | +3.04(+1.26%) |
Jan 27, 2021 | 245.35 | 245.35 | 239.57 | 240.26 | 31,634 | -7.63(-3.08%) |
Jan 26, 2021 | 250.14 | 250.14 | 247.66 | 247.89 | 18,277 | -1.14(-0.46%) |
Jan 25, 2021 | 247.45 | 249.18 | 246.95 | 249.03 | 40,782 | +1.96(+0.79%) |
Jan 22, 2021 | 246.26 | 248.12 | 246.26 | 247.07 | 19,815 | -1.12(-0.45%) |
Jan 21, 2021 | 248.67 | 248.67 | 246.75 | 248.19 | 29,946 | -0.70(-0.28%) |
Jan 20, 2021 | 248.00 | 249.06 | 246.78 | 248.89 | 27,671 | +1.65(+0.67%) |
Jan 19, 2021 | 246.75 | 247.72 | 245.88 | 247.24 | 106,670 | +2.21(+0.90%) |
Jan 15, 2021 | 243.31 | 245.51 | 242.89 | 245.04 | 47,620 | +0.54(+0.22%) |
Jan 14, 2021 | 245.38 | 246.19 | 244.12 | 244.50 | 43,558 | -0.12(-0.05%) |
Jan 13, 2021 | 244.01 | 245.63 | 243.38 | 244.61 | 67,800 | +0.45(+0.19%) |
Jan 12, 2021 | 246.15 | 246.52 | 243.21 | 244.16 | 39,317 | -2.41(-0.98%) |
Jan 11, 2021 | 245.50 | 246.75 | 245.17 | 246.57 | 58,521 | +1.59(+0.65%) |
Jan 08, 2021 | 244.55 | 246.11 | 243.06 | 244.98 | 48,346 | +0.65(+0.26%) |
Jan 07, 2021 | 241.43 | 244.39 | 241.28 | 244.33 | 49,128 | +3.96(+1.65%) |
Jan 06, 2021 | 234.01 | 241.25 | 234.01 | 240.37 | 30,202 | +3.32(+1.40%) |
Jan 05, 2021 | 235.44 | 237.96 | 234.52 | 237.06 | 30,800 | +1.41(+0.60%) |
Jan 04, 2021 | 236.94 | 237.45 | 231.79 | 235.65 | 52,547 | -1.38(-0.58%) |
Dec 31, 2020 | 237.03 | 237.03 | 237.03 | 18,534 | +2.40(+1.02%) | |
Dec 30, 2020 | 235.26 | 236.00 | 234.60 | 234.63 | 18,534 | +0.12(+0.05%) |
Dec 29, 2020 | 234.96 | 235.65 | 234.15 | 234.50 | 35,233 | +0.47(+0.20%) |
Dec 28, 2020 | 235.25 | 236.12 | 233.53 | 234.03 | 29,890 | +0.06(+0.02%) |
Dec 24, 2020 | 234.06 | 234.54 | 233.29 | 233.97 | 7,677 | +0.24(+0.10%) |
Dec 23, 2020 | 234.37 | 234.99 | 233.54 | 233.73 | 46,148 | +0.45(+0.19%) |
Dec 22, 2020 | 233.33 | 233.98 | 232.23 | 233.28 | 22,746 | -0.67(-0.28%) |
Dec 21, 2020 | 232.76 | 233.94 | 229.77 | 233.94 | 26,006 | -2.10(-0.89%) |
Dec 18, 2020 | 236.47 | 236.47 | 233.62 | 236.04 | 38,801 | +0.49(+0.21%) |
Dec 17, 2020 | 233.55 | 235.61 | 233.55 | 235.55 | 26,164 | +2.62(+1.13%) |
Dec 16, 2020 | 233.99 | 234.16 | 232.15 | 232.93 | 33,120 | -0.81(-0.35%) |
Dec 15, 2020 | 233.10 | 234.22 | 231.72 | 233.74 | 27,076 | +2.22(+0.96%) |
Dec 14, 2020 | 235.06 | 236.01 | 231.44 | 231.52 | 17,202 | -1.28(-0.55%) |
Dec 11, 2020 | 232.28 | 232.97 | 231.34 | 232.81 | 142,995 | -0.62(-0.26%) |
Dec 10, 2020 | 232.91 | 234.36 | 232.71 | 233.42 | 21,521 | +0.08(+0.03%) |
Dec 09, 2020 | 236.07 | 236.07 | 232.61 | 233.35 | 22,882 | -1.53(-0.65%) |
Dec 08, 2020 | 232.78 | 234.97 | 232.78 | 234.87 | 38,082 | +2.22(+0.95%) |
Dec 07, 2020 | 234.14 | 234.33 | 232.13 | 232.66 | 38,534 | -1.59(-0.68%) |
Dec 04, 2020 | 231.77 | 234.25 | 231.77 | 234.25 | 31,117 | +2.67(+1.15%) |
Dec 03, 2020 | 232.03 | 232.54 | 230.94 | 231.58 | 29,483 | +0.09(+0.04%) |
Dec 02, 2020 | 230.46 | 231.96 | 230.46 | 231.49 | 25,791 | +1.70(+0.74%) |