Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 238.25 | 239.97 | 233.88 | 236.92 | 2,128,833 | -0.19(-0.08%) |
Feb 25, 2021 | 244.13 | 244.71 | 236.53 | 237.11 | 1,610,068 | -7.42(-3.04%) |
Feb 24, 2021 | 240.62 | 245.00 | 240.27 | 244.54 | 1,236,138 | +4.34(+1.81%) |
Feb 23, 2021 | 237.63 | 240.91 | 233.87 | 240.19 | 1,770,056 | +0.39(+0.16%) |
Feb 22, 2021 | 238.95 | 241.80 | 238.95 | 239.80 | 942,552 | -0.80(-0.33%) |
Feb 19, 2021 | 238.37 | 241.15 | 238.22 | 240.60 | 1,218,625 | +3.58(+1.51%) |
Feb 18, 2021 | 237.95 | 238.50 | 235.88 | 237.03 | 1,044,189 | -2.66(-1.11%) |
Feb 17, 2021 | 239.42 | 240.38 | 237.40 | 239.69 | 1,157,395 | -1.20(-0.50%) |
Feb 16, 2021 | 242.94 | 243.24 | 240.24 | 240.89 | 916,288 | -0.44(-0.18%) |
Feb 12, 2021 | 240.04 | 241.63 | 239.78 | 241.32 | 849,724 | +0.72(+0.30%) |
Feb 11, 2021 | 240.19 | 241.26 | 237.58 | 240.60 | 1,499,275 | +1.49(+0.62%) |
Feb 10, 2021 | 240.52 | 241.07 | 237.58 | 239.11 | 996,216 | -0.32(-0.14%) |
Feb 09, 2021 | 238.42 | 240.13 | 237.91 | 239.43 | 1,086,650 | +0.72(+0.30%) |
Feb 08, 2021 | 236.53 | 238.76 | 235.90 | 238.71 | 1,163,272 | +3.78(+1.61%) |
Feb 05, 2021 | 234.59 | 235.10 | 233.21 | 234.93 | 1,180,967 | +2.47(+1.06%) |
Feb 04, 2021 | 230.04 | 232.77 | 229.76 | 232.46 | 1,232,653 | +3.17(+1.38%) |
Feb 03, 2021 | 229.53 | 230.09 | 227.37 | 229.28 | 910,069 | +0.06(+0.03%) |
Feb 02, 2021 | 228.65 | 229.64 | 227.18 | 229.22 | 1,349,384 | +2.86(+1.26%) |
Feb 01, 2021 | 223.98 | 226.79 | 222.28 | 226.36 | 3,752,006 | +4.62(+2.08%) |
Jan 29, 2021 | 226.15 | 226.50 | 221.08 | 221.74 | 1,645,906 | -4.38(-1.94%) |
Jan 28, 2021 | 226.13 | 227.86 | 225.41 | 226.12 | 1,642,634 | +1.71(+0.76%) |
Jan 27, 2021 | 226.41 | 227.76 | 223.45 | 224.41 | 1,471,846 | -5.69(-2.47%) |
Jan 26, 2021 | 233.81 | 234.16 | 230.02 | 230.11 | 1,790,317 | -2.43(-1.05%) |
Jan 25, 2021 | 233.13 | 235.37 | 230.34 | 232.54 | 1,454,600 | -0.85(-0.36%) |
Jan 22, 2021 | 230.81 | 233.62 | 230.39 | 233.39 | 922,410 | +0.89(+0.38%) |
Jan 21, 2021 | 234.51 | 234.81 | 232.38 | 232.49 | 972,503 | -1.62(-0.69%) |
Jan 20, 2021 | 232.78 | 234.25 | 232.50 | 234.12 | 1,531,987 | +2.42(+1.05%) |
Jan 19, 2021 | 231.95 | 232.24 | 230.55 | 231.69 | 1,520,631 | +2.01(+0.88%) |
Jan 15, 2021 | 229.19 | 230.69 | 227.25 | 229.68 | 1,378,093 | -2.39(-1.03%) |
Jan 14, 2021 | 231.31 | 233.47 | 231.28 | 232.07 | 979,952 | +2.23(+0.97%) |
Jan 13, 2021 | 231.86 | 232.22 | 229.75 | 229.84 | 1,052,021 | -2.25(-0.97%) |
Jan 12, 2021 | 230.11 | 232.38 | 230.06 | 232.09 | 1,286,713 | +2.66(+1.16%) |
Jan 11, 2021 | 226.42 | 230.15 | 226.10 | 229.43 | 907,793 | +0.39(+0.17%) |
Jan 08, 2021 | 230.33 | 230.73 | 226.48 | 229.04 | 1,402,181 | -0.31(-0.14%) |
Jan 07, 2021 | 228.19 | 229.81 | 227.87 | 229.36 | 1,825,970 | +2.40(+1.06%) |
Jan 06, 2021 | 219.91 | 228.43 | 219.68 | 226.96 | 3,186,282 | +8.71(+3.99%) |
Jan 05, 2021 | 214.85 | 219.21 | 214.85 | 218.25 | 1,881,302 | +3.12(+1.45%) |
Jan 04, 2021 | 219.90 | 219.94 | 213.28 | 215.13 | 2,305,555 | -3.36(-1.54%) |
Dec 31, 2020 | 218.49 | 218.49 | 218.49 | 788,940 | +0.18(+0.08%) | |
Dec 30, 2020 | 217.18 | 219.55 | 217.18 | 218.31 | 788,940 | +1.88(+0.87%) |
Dec 29, 2020 | 219.41 | 219.75 | 215.31 | 216.43 | 1,097,325 | -2.26(-1.03%) |
Dec 28, 2020 | 221.26 | 221.31 | 218.62 | 218.69 | 1,179,524 | -0.62(-0.28%) |
Dec 24, 2020 | 219.51 | 219.51 | 218.13 | 219.31 | 496,811 | +0.34(+0.16%) |
Dec 23, 2020 | 218.12 | 219.62 | 218.12 | 218.97 | 765,376 | +1.86(+0.86%) |
Dec 22, 2020 | 216.37 | 217.59 | 215.81 | 217.10 | 1,225,947 | +1.02(+0.47%) |
Dec 21, 2020 | 213.86 | 216.36 | 212.20 | 216.09 | 1,343,809 | -0.48(-0.22%) |
Dec 18, 2020 | 218.08 | 218.78 | 215.66 | 216.56 | 2,337,845 | -1.19(-0.55%) |
Dec 17, 2020 | 216.80 | 217.75 | 215.96 | 217.75 | 1,016,808 | +1.85(+0.86%) |
Dec 16, 2020 | 216.93 | 216.97 | 214.76 | 215.90 | 1,240,729 | -0.69(-0.32%) |
Dec 15, 2020 | 213.38 | 216.64 | 212.73 | 216.59 | 1,041,897 | +4.96(+2.34%) |
Dec 14, 2020 | 214.30 | 214.94 | 211.56 | 211.63 | 928,881 | -0.51(-0.24%) |
Dec 11, 2020 | 211.07 | 213.54 | 210.27 | 212.14 | 1,186,779 | -0.49(-0.23%) |
Dec 10, 2020 | 210.50 | 212.89 | 210.06 | 212.63 | 796,601 | +0.69(+0.33%) |
Dec 09, 2020 | 213.86 | 214.40 | 210.84 | 211.94 | 1,227,448 | -0.89(-0.42%) |
Dec 08, 2020 | 210.22 | 213.22 | 210.22 | 212.83 | 945,282 | +1.10(+0.52%) |
Dec 07, 2020 | 212.10 | 212.32 | 210.99 | 211.73 | 1,299,116 | -0.80(-0.37%) |
Dec 04, 2020 | 209.47 | 212.56 | 209.47 | 212.53 | 1,171,270 | +3.87(+1.85%) |
Dec 03, 2020 | 207.60 | 209.84 | 207.37 | 208.66 | 846,946 | +1.19(+0.57%) |
Dec 02, 2020 | 206.76 | 207.84 | 205.78 | 207.48 | 1,074,122 | -0.26(-0.12%) |