Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 274.24 | 277.08 | 269.44 | 272.14 | 874,043 | -2.30(-0.84%) |
Feb 25, 2021 | 280.81 | 282.48 | 272.93 | 274.44 | 1,283,169 | -7.28(-2.59%) |
Feb 24, 2021 | 271.15 | 282.34 | 270.56 | 281.73 | 1,619,179 | +10.49(+3.87%) |
Feb 23, 2021 | 266.79 | 271.87 | 262.45 | 271.24 | 1,194,946 | +3.51(+1.31%) |
Feb 22, 2021 | 265.28 | 270.84 | 263.76 | 267.73 | 1,371,732 | +2.45(+0.92%) |
Feb 19, 2021 | 257.04 | 266.24 | 255.46 | 265.28 | 1,709,493 | +10.80(+4.24%) |
Feb 18, 2021 | 256.12 | 258.10 | 252.51 | 254.48 | 914,023 | -3.48(-1.35%) |
Feb 17, 2021 | 260.69 | 261.58 | 257.62 | 257.96 | 668,453 | -3.99(-1.52%) |
Feb 16, 2021 | 264.45 | 265.24 | 260.05 | 261.95 | 958,417 | -0.02(-0.01%) |
Feb 12, 2021 | 258.24 | 262.06 | 257.73 | 261.97 | 976,115 | +3.05(+1.18%) |
Feb 11, 2021 | 261.35 | 262.13 | 252.94 | 258.92 | 1,331,076 | +0.09(+0.03%) |
Feb 10, 2021 | 261.41 | 262.49 | 255.98 | 258.83 | 907,811 | -2.59(-0.99%) |
Feb 09, 2021 | 262.55 | 263.83 | 255.95 | 261.42 | 993,959 | -1.99(-0.76%) |
Feb 08, 2021 | 266.08 | 266.35 | 260.52 | 263.41 | 907,626 | -0.79(-0.30%) |
Feb 05, 2021 | 259.55 | 266.30 | 259.55 | 264.20 | 1,617,379 | +9.92(+3.90%) |
Feb 04, 2021 | 272.12 | 272.12 | 254.28 | 254.28 | 2,193,685 | -2.12(-0.83%) |
Feb 03, 2021 | 253.84 | 257.62 | 252.77 | 256.40 | 704,086 | +2.68(+1.06%) |
Feb 02, 2021 | 256.67 | 258.77 | 252.86 | 253.72 | 1,052,959 | +0.18(+0.07%) |
Feb 01, 2021 | 253.14 | 254.50 | 249.19 | 253.53 | 728,944 | +3.38(+1.35%) |
Jan 29, 2021 | 247.81 | 252.99 | 246.20 | 250.15 | 1,338,225 | -0.88(-0.35%) |
Jan 28, 2021 | 242.65 | 253.40 | 241.81 | 251.03 | 1,382,641 | +14.77(+6.25%) |
Jan 27, 2021 | 246.61 | 248.08 | 233.89 | 236.26 | 1,538,514 | -16.19(-6.41%) |
Jan 26, 2021 | 257.11 | 257.58 | 251.77 | 252.45 | 880,797 | -2.58(-1.01%) |
Jan 25, 2021 | 259.03 | 259.94 | 250.82 | 255.03 | 1,137,576 | -5.11(-1.96%) |
Jan 22, 2021 | 260.84 | 261.28 | 256.83 | 260.13 | 1,178,497 | -3.81(-1.44%) |
Jan 21, 2021 | 271.58 | 272.21 | 263.45 | 263.94 | 868,990 | -7.25(-2.67%) |
Jan 20, 2021 | 274.67 | 274.82 | 270.55 | 271.19 | 900,233 | -1.82(-0.67%) |
Jan 19, 2021 | 272.85 | 275.27 | 271.71 | 273.02 | 1,039,203 | +3.43(+1.27%) |
Jan 15, 2021 | 272.24 | 272.74 | 266.90 | 269.59 | 920,499 | -5.62(-2.04%) |
Jan 14, 2021 | 273.08 | 277.75 | 272.05 | 275.21 | 590,177 | +4.63(+1.71%) |
Jan 13, 2021 | 271.52 | 273.31 | 269.80 | 270.58 | 923,162 | -1.46(-0.54%) |
Jan 12, 2021 | 269.30 | 274.35 | 268.19 | 272.04 | 784,319 | +3.54(+1.32%) |
Jan 11, 2021 | 262.02 | 269.84 | 261.62 | 268.50 | 797,146 | +3.18(+1.20%) |
Jan 08, 2021 | 266.02 | 267.22 | 260.90 | 265.32 | 1,353,564 | -0.66(-0.25%) |
Jan 07, 2021 | 269.04 | 269.96 | 264.43 | 265.99 | 905,574 | +0.48(+0.18%) |
Jan 06, 2021 | 259.38 | 270.72 | 259.21 | 265.50 | 911,002 | +8.35(+3.25%) |
Jan 05, 2021 | 250.82 | 258.75 | 250.82 | 257.16 | 657,164 | +5.67(+2.26%) |
Jan 04, 2021 | 258.56 | 260.00 | 249.76 | 251.48 | 650,874 | -6.04(-2.35%) |
Dec 31, 2020 | 257.52 | 257.52 | 257.52 | 349,692 | +2.07(+0.81%) | |
Dec 30, 2020 | 252.84 | 256.39 | 252.84 | 255.45 | 349,692 | +3.87(+1.54%) |
Dec 29, 2020 | 254.59 | 255.94 | 248.63 | 251.59 | 583,494 | -1.48(-0.59%) |
Dec 28, 2020 | 256.18 | 257.27 | 253.03 | 253.07 | 575,303 | -1.65(-0.65%) |
Dec 24, 2020 | 254.40 | 256.27 | 252.72 | 254.73 | 147,880 | +0.05(+0.02%) |
Dec 23, 2020 | 254.85 | 256.25 | 253.05 | 254.68 | 1,123,520 | +1.72(+0.68%) |
Dec 22, 2020 | 257.57 | 257.57 | 252.50 | 252.96 | 943,396 | -4.93(-1.91%) |
Dec 21, 2020 | 251.67 | 258.21 | 249.81 | 257.88 | 644,391 | +0.75(+0.29%) |
Dec 18, 2020 | 258.12 | 260.54 | 255.68 | 257.14 | 1,357,583 | -1.23(-0.48%) |
Dec 17, 2020 | 259.51 | 259.60 | 256.47 | 258.37 | 702,471 | +0.46(+0.18%) |
Dec 16, 2020 | 260.62 | 261.12 | 256.58 | 257.90 | 492,206 | -2.82(-1.08%) |
Dec 15, 2020 | 259.06 | 261.95 | 255.76 | 260.72 | 584,783 | +5.39(+2.11%) |
Dec 14, 2020 | 262.91 | 263.39 | 255.25 | 255.33 | 594,789 | -4.34(-1.67%) |
Dec 11, 2020 | 256.03 | 261.37 | 256.03 | 259.67 | 593,427 | +0.23(+0.09%) |
Dec 10, 2020 | 260.03 | 261.40 | 257.59 | 259.44 | 689,506 | -1.78(-0.68%) |
Dec 09, 2020 | 260.14 | 261.80 | 257.50 | 261.22 | 621,769 | +1.97(+0.76%) |
Dec 08, 2020 | 254.36 | 259.82 | 254.36 | 259.25 | 741,785 | +2.55(+0.99%) |
Dec 07, 2020 | 259.12 | 259.58 | 254.16 | 256.70 | 1,262,363 | -3.97(-1.52%) |
Dec 04, 2020 | 256.35 | 261.91 | 256.11 | 260.67 | 870,254 | +6.26(+2.46%) |
Dec 03, 2020 | 254.67 | 257.70 | 253.75 | 254.41 | 1,129,405 | -0.94(-0.37%) |
Dec 02, 2020 | 254.07 | 256.30 | 251.18 | 255.35 | 873,325 | -0.24(-0.09%) |