Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 285.88 | 289.84 | 270.12 | 274.61 | 158,152 | -13.54(-4.70%) |
Feb 25, 2021 | 287.57 | 290.12 | 281.83 | 288.14 | 134,582 | +1.36(+0.47%) |
Feb 24, 2021 | 288.53 | 291.87 | 285.77 | 286.78 | 68,557 | -1.93(-0.67%) |
Feb 23, 2021 | 288.44 | 291.37 | 282.82 | 288.71 | 64,649 | -1.42(-0.49%) |
Feb 22, 2021 | 283.40 | 293.68 | 282.99 | 290.13 | 74,592 | +3.54(+1.24%) |
Feb 19, 2021 | 277.58 | 288.09 | 277.58 | 286.59 | 65,502 | +9.14(+3.29%) |
Feb 18, 2021 | 275.10 | 281.35 | 274.11 | 277.45 | 57,636 | +1.82(+0.66%) |
Feb 17, 2021 | 272.33 | 277.15 | 270.78 | 275.63 | 56,212 | +1.90(+0.69%) |
Feb 16, 2021 | 277.85 | 277.85 | 268.69 | 273.73 | 57,178 | -1.37(-0.50%) |
Feb 12, 2021 | 279.03 | 279.51 | 273.42 | 275.10 | 44,011 | -3.67(-1.32%) |
Feb 11, 2021 | 280.01 | 283.41 | 274.30 | 278.77 | 72,706 | -0.31(-0.11%) |
Feb 10, 2021 | 283.55 | 285.30 | 277.59 | 279.08 | 91,808 | -0.99(-0.35%) |
Feb 09, 2021 | 278.43 | 283.43 | 276.54 | 280.07 | 57,042 | +0.72(+0.26%) |
Feb 08, 2021 | 271.07 | 279.89 | 269.08 | 279.35 | 63,472 | +10.41(+3.87%) |
Feb 05, 2021 | 270.44 | 271.00 | 266.42 | 268.95 | 39,795 | +1.83(+0.68%) |
Feb 04, 2021 | 268.33 | 272.67 | 265.58 | 267.12 | 35,592 | -2.39(-0.89%) |
Feb 03, 2021 | 266.35 | 271.32 | 264.35 | 269.51 | 58,343 | +1.81(+0.68%) |
Feb 02, 2021 | 274.61 | 274.61 | 266.34 | 267.70 | 74,287 | -3.53(-1.30%) |
Feb 01, 2021 | 256.94 | 271.88 | 256.93 | 271.23 | 95,914 | +16.32(+6.40%) |
Jan 29, 2021 | 265.51 | 265.51 | 254.91 | 254.91 | 58,510 | -10.53(-3.97%) |
Jan 28, 2021 | 268.89 | 273.12 | 259.98 | 265.45 | 73,646 | -2.30(-0.86%) |
Jan 27, 2021 | 256.35 | 273.04 | 253.92 | 267.74 | 134,035 | +5.85(+2.24%) |
Jan 26, 2021 | 263.88 | 266.78 | 261.53 | 261.89 | 76,528 | -2.25(-0.85%) |
Jan 25, 2021 | 264.09 | 266.88 | 261.17 | 264.13 | 61,113 | -2.23(-0.84%) |
Jan 22, 2021 | 257.73 | 269.53 | 256.54 | 266.36 | 59,230 | +4.71(+1.80%) |
Jan 21, 2021 | 269.22 | 272.02 | 261.02 | 261.65 | 56,694 | -6.55(-2.44%) |
Jan 20, 2021 | 269.30 | 269.88 | 264.86 | 268.21 | 57,235 | +1.05(+0.39%) |
Jan 19, 2021 | 267.87 | 270.90 | 265.55 | 267.16 | 72,285 | +3.36(+1.27%) |
Jan 15, 2021 | 267.37 | 271.38 | 262.91 | 263.80 | 65,811 | -8.60(-3.16%) |
Jan 14, 2021 | 266.79 | 275.74 | 264.62 | 272.40 | 112,693 | +8.27(+3.13%) |
Jan 13, 2021 | 266.07 | 266.07 | 260.10 | 264.13 | 76,041 | -1.55(-0.58%) |
Jan 12, 2021 | 259.56 | 266.96 | 259.56 | 265.68 | 59,100 | +5.51(+2.12%) |
Jan 11, 2021 | 259.20 | 266.38 | 257.35 | 260.17 | 75,742 | -3.36(-1.28%) |
Jan 08, 2021 | 267.12 | 268.51 | 260.31 | 263.53 | 76,307 | -2.48(-0.93%) |
Jan 07, 2021 | 261.42 | 268.72 | 259.68 | 266.01 | 66,778 | +4.96(+1.90%) |
Jan 06, 2021 | 252.48 | 265.19 | 252.30 | 261.05 | 111,005 | +12.19(+4.90%) |
Jan 05, 2021 | 239.40 | 250.60 | 239.40 | 248.86 | 63,316 | +8.12(+3.37%) |
Jan 04, 2021 | 246.48 | 249.81 | 238.70 | 240.75 | 84,738 | -5.31(-2.16%) |
Dec 31, 2020 | 246.06 | 246.06 | 246.06 | 35,932 | +1.64(+0.67%) | |
Dec 30, 2020 | 240.14 | 245.88 | 238.53 | 244.42 | 35,932 | +4.38(+1.82%) |
Dec 29, 2020 | 243.95 | 244.94 | 237.84 | 240.04 | 37,158 | -2.53(-1.04%) |
Dec 28, 2020 | 246.74 | 248.30 | 242.37 | 242.57 | 53,355 | -2.56(-1.05%) |
Dec 24, 2020 | 240.42 | 245.68 | 237.96 | 245.14 | 33,777 | +4.39(+1.82%) |
Dec 23, 2020 | 244.54 | 250.01 | 240.34 | 240.75 | 66,193 | -2.39(-0.98%) |
Dec 22, 2020 | 249.63 | 252.57 | 241.78 | 243.13 | 108,525 | -5.76(-2.31%) |
Dec 21, 2020 | 236.27 | 249.20 | 236.27 | 248.89 | 148,851 | +8.40(+3.49%) |
Dec 18, 2020 | 244.06 | 244.99 | 237.92 | 240.49 | 566,388 | -3.89(-1.59%) |
Dec 17, 2020 | 242.47 | 244.71 | 237.97 | 244.39 | 63,814 | +3.55(+1.47%) |
Dec 16, 2020 | 241.47 | 242.70 | 238.99 | 240.84 | 59,046 | -1.39(-0.57%) |
Dec 15, 2020 | 242.28 | 244.63 | 239.92 | 242.23 | 76,578 | +3.32(+1.39%) |
Dec 14, 2020 | 247.92 | 247.92 | 238.69 | 238.91 | 72,732 | -6.67(-2.72%) |
Dec 11, 2020 | 242.42 | 245.89 | 240.41 | 245.58 | 62,199 | +4.84(+2.01%) |
Dec 10, 2020 | 239.29 | 241.87 | 237.21 | 240.75 | 48,628 | -0.50(-0.21%) |
Dec 09, 2020 | 242.77 | 245.06 | 237.54 | 241.24 | 66,479 | -0.98(-0.40%) |
Dec 08, 2020 | 234.83 | 245.43 | 234.77 | 242.22 | 67,774 | +6.21(+2.63%) |
Dec 07, 2020 | 237.68 | 239.21 | 235.17 | 236.01 | 54,312 | -2.87(-1.20%) |
Dec 04, 2020 | 237.68 | 241.36 | 236.27 | 238.88 | 75,793 | +3.13(+1.33%) |
Dec 03, 2020 | 235.75 | 239.21 | 234.56 | 235.75 | 35,436 | -0.40(-0.17%) |
Dec 02, 2020 | 240.81 | 240.81 | 235.43 | 236.15 | 79,191 | -5.10(-2.11%) |