Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 228.69 | 229.84 | 215.72 | 215.88 | 20,431,266 | -14.54(-6.31%) |
Feb 25, 2021 | 237.85 | 239.66 | 229.11 | 230.42 | 8,729,894 | -9.36(-3.90%) |
Feb 24, 2021 | 234.86 | 240.81 | 230.85 | 239.78 | 6,135,694 | +4.82(+2.05%) |
Feb 23, 2021 | 234.26 | 238.28 | 228.36 | 234.97 | 8,660,731 | -5.29(-2.20%) |
Feb 22, 2021 | 243.56 | 243.82 | 239.69 | 240.26 | 5,061,040 | -5.59(-2.28%) |
Feb 19, 2021 | 247.29 | 248.68 | 245.28 | 245.86 | 4,660,915 | -0.45(-0.18%) |
Feb 18, 2021 | 245.27 | 247.30 | 241.88 | 246.30 | 4,164,628 | -0.65(-0.26%) |
Feb 17, 2021 | 247.55 | 248.79 | 244.80 | 246.95 | 5,905,758 | -0.93(-0.37%) |
Feb 16, 2021 | 244.30 | 250.51 | 243.10 | 247.88 | 10,857,333 | +8.20(+3.42%) |
Feb 12, 2021 | 240.26 | 240.87 | 238.23 | 239.68 | 4,326,760 | -0.87(-0.36%) |
Feb 11, 2021 | 238.25 | 242.20 | 237.90 | 240.55 | 6,091,515 | +4.51(+1.91%) |
Feb 10, 2021 | 236.77 | 237.54 | 233.29 | 236.04 | 5,546,649 | +0.02(+0.01%) |
Feb 09, 2021 | 238.88 | 239.39 | 235.56 | 236.02 | 5,159,333 | -2.22(-0.93%) |
Feb 08, 2021 | 238.83 | 240.42 | 236.45 | 238.25 | 4,345,389 | +0.04(+0.02%) |
Feb 05, 2021 | 238.47 | 238.68 | 235.74 | 238.21 | 5,034,281 | +0.91(+0.38%) |
Feb 04, 2021 | 234.85 | 237.55 | 234.80 | 237.30 | 4,773,665 | +3.15(+1.35%) |
Feb 03, 2021 | 234.33 | 235.33 | 231.60 | 234.15 | 5,368,417 | +0.62(+0.26%) |
Feb 02, 2021 | 230.81 | 235.28 | 230.72 | 233.53 | 7,147,727 | +5.72(+2.51%) |
Feb 01, 2021 | 226.56 | 229.24 | 224.10 | 227.81 | 5,696,872 | +2.89(+1.29%) |
Jan 29, 2021 | 224.35 | 228.14 | 222.38 | 224.92 | 6,491,444 | -0.94(-0.41%) |
Jan 28, 2021 | 224.36 | 228.94 | 224.36 | 225.85 | 7,256,784 | +1.72(+0.77%) |
Jan 27, 2021 | 223.06 | 227.16 | 220.95 | 224.14 | 7,640,698 | -1.48(-0.65%) |
Jan 26, 2021 | 227.15 | 227.26 | 223.90 | 225.61 | 5,012,826 | +0.34(+0.15%) |
Jan 25, 2021 | 229.03 | 229.64 | 220.69 | 225.28 | 8,229,368 | +0.15(+0.07%) |
Jan 22, 2021 | 224.26 | 227.14 | 223.11 | 225.12 | 10,215,182 | +3.59(+1.62%) |
Jan 21, 2021 | 223.05 | 224.10 | 220.19 | 221.53 | 6,804,467 | -1.27(-0.57%) |
Jan 20, 2021 | 221.36 | 224.00 | 219.34 | 222.80 | 9,867,486 | +6.66(+3.08%) |
Jan 19, 2021 | 214.74 | 216.66 | 213.09 | 216.14 | 7,753,147 | +3.61(+1.70%) |
Jan 15, 2021 | 215.55 | 217.25 | 212.38 | 212.53 | 8,549,925 | -2.45(-1.14%) |
Jan 14, 2021 | 217.61 | 218.87 | 214.93 | 214.98 | 6,548,696 | -2.57(-1.18%) |
Jan 13, 2021 | 216.38 | 218.28 | 214.91 | 217.56 | 6,854,586 | +2.65(+1.23%) |
Jan 12, 2021 | 217.38 | 217.68 | 213.48 | 214.90 | 10,758,826 | -2.72(-1.25%) |
Jan 11, 2021 | 219.00 | 219.95 | 215.61 | 217.63 | 7,219,755 | -3.78(-1.71%) |
Jan 08, 2021 | 219.37 | 221.69 | 218.59 | 221.41 | 7,322,619 | +4.05(+1.86%) |
Jan 07, 2021 | 216.41 | 220.03 | 215.88 | 217.36 | 8,451,695 | +1.82(+0.85%) |
Jan 06, 2021 | 217.38 | 219.83 | 215.16 | 215.53 | 9,802,294 | -5.35(-2.42%) |
Jan 05, 2021 | 218.86 | 222.36 | 217.37 | 220.89 | 8,672,711 | +1.21(+0.55%) |
Jan 04, 2021 | 222.00 | 223.11 | 215.10 | 219.68 | 10,343,707 | -2.21(-1.00%) |
Dec 31, 2020 | 221.89 | 221.89 | 221.89 | 4,729,978 | +0.13(+0.06%) | |
Dec 30, 2020 | 222.49 | 223.00 | 220.95 | 221.76 | 4,729,978 | -0.06(-0.03%) |
Dec 29, 2020 | 224.33 | 224.66 | 220.23 | 221.82 | 6,131,609 | -2.17(-0.97%) |
Dec 28, 2020 | 226.57 | 227.19 | 221.42 | 224.00 | 6,426,857 | -1.14(-0.51%) |
Dec 24, 2020 | 227.65 | 228.53 | 224.18 | 225.13 | 6,163,808 | -1.65(-0.73%) |
Dec 23, 2020 | 231.84 | 232.51 | 226.46 | 226.78 | 7,099,973 | -3.73(-1.62%) |
Dec 22, 2020 | 226.35 | 231.21 | 225.95 | 230.51 | 10,369,719 | +4.69(+2.08%) |
Dec 21, 2020 | 224.26 | 226.79 | 224.07 | 225.82 | 9,231,042 | -0.96(-0.42%) |
Dec 18, 2020 | 226.37 | 227.17 | 223.76 | 226.78 | 11,879,336 | +1.50(+0.67%) |
Dec 17, 2020 | 224.26 | 226.08 | 223.86 | 225.28 | 9,967,766 | +2.29(+1.03%) |
Dec 16, 2020 | 220.85 | 223.36 | 219.62 | 222.98 | 8,834,889 | +3.46(+1.58%) |
Dec 15, 2020 | 221.44 | 221.50 | 217.58 | 219.52 | 10,797,792 | -1.12(-0.51%) |
Dec 14, 2020 | 222.45 | 222.83 | 219.82 | 220.64 | 8,519,364 | -1.15(-0.52%) |
Dec 11, 2020 | 221.29 | 222.10 | 219.35 | 221.78 | 8,237,933 | -0.50(-0.22%) |
Dec 10, 2020 | 219.94 | 223.67 | 219.53 | 222.28 | 9,276,395 | +2.34(+1.07%) |
Dec 09, 2020 | 227.40 | 228.19 | 219.44 | 219.94 | 15,674,930 | -7.27(-3.20%) |
Dec 08, 2020 | 228.00 | 228.84 | 225.01 | 227.21 | 12,124,852 | +0.16(+0.07%) |
Dec 07, 2020 | 227.46 | 229.21 | 225.60 | 227.05 | 12,868,231 | +1.84(+0.81%) |
Dec 04, 2020 | 223.18 | 227.94 | 221.19 | 225.22 | 20,563,444 | +4.88(+2.21%) |
Dec 03, 2020 | 225.46 | 225.46 | 219.50 | 220.34 | 21,417,652 | +0.19(+0.09%) |
Dec 02, 2020 | 224.84 | 225.35 | 215.01 | 220.15 | 52,321,612 | -20.51(-8.52%) |