Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 228.42 | 229.71 | 223.68 | 223.81 | 1,660,143 | -5.57(-2.43%) |
Feb 25, 2021 | 229.00 | 232.21 | 227.76 | 229.38 | 1,318,708 | +0.41(+0.18%) |
Feb 24, 2021 | 229.62 | 230.30 | 227.09 | 228.97 | 1,687,688 | -0.92(-0.40%) |
Feb 23, 2021 | 229.24 | 230.97 | 225.77 | 229.89 | 1,844,360 | +1.56(+0.68%) |
Feb 22, 2021 | 230.29 | 230.41 | 224.46 | 228.33 | 1,433,468 | -1.77(-0.77%) |
Feb 19, 2021 | 237.51 | 237.65 | 229.97 | 230.11 | 2,224,083 | -7.32(-3.08%) |
Feb 18, 2021 | 238.26 | 239.44 | 235.74 | 237.43 | 1,527,089 | -0.93(-0.39%) |
Feb 17, 2021 | 238.26 | 238.80 | 236.00 | 238.36 | 1,240,715 | -0.48(-0.20%) |
Feb 16, 2021 | 238.00 | 239.28 | 236.73 | 238.84 | 1,106,375 | +0.95(+0.40%) |
Feb 12, 2021 | 235.52 | 238.54 | 234.24 | 237.89 | 1,224,743 | +2.72(+1.16%) |
Feb 11, 2021 | 235.98 | 235.98 | 232.70 | 235.17 | 1,326,108 | +0.45(+0.19%) |
Feb 10, 2021 | 237.81 | 238.34 | 233.96 | 234.72 | 1,014,770 | -1.18(-0.50%) |
Feb 09, 2021 | 238.00 | 238.75 | 234.85 | 235.90 | 1,334,836 | -2.46(-1.03%) |
Feb 08, 2021 | 236.70 | 239.80 | 236.70 | 238.36 | 1,445,390 | +1.99(+0.84%) |
Feb 05, 2021 | 236.94 | 239.63 | 234.01 | 236.37 | 1,638,055 | -0.19(-0.08%) |
Feb 04, 2021 | 241.23 | 243.09 | 234.34 | 236.57 | 2,728,027 | -5.60(-2.31%) |
Feb 03, 2021 | 239.91 | 244.68 | 238.59 | 242.17 | 1,780,291 | +2.50(+1.04%) |
Feb 02, 2021 | 243.57 | 245.07 | 239.54 | 239.68 | 1,675,991 | -2.91(-1.20%) |
Feb 01, 2021 | 243.58 | 245.97 | 242.10 | 242.58 | 1,201,540 | -0.39(-0.16%) |
Jan 29, 2021 | 238.01 | 245.57 | 236.59 | 242.97 | 2,180,662 | +5.18(+2.18%) |
Jan 28, 2021 | 234.51 | 240.37 | 233.73 | 237.79 | 1,706,637 | +4.94(+2.12%) |
Jan 27, 2021 | 237.83 | 239.15 | 232.48 | 232.85 | 1,425,585 | -6.92(-2.89%) |
Jan 26, 2021 | 241.31 | 241.52 | 237.10 | 239.78 | 1,280,678 | -1.75(-0.73%) |
Jan 25, 2021 | 239.92 | 242.46 | 238.84 | 241.53 | 908,969 | +1.38(+0.58%) |
Jan 22, 2021 | 242.78 | 243.50 | 240.09 | 240.15 | 1,712,830 | -2.92(-1.20%) |
Jan 21, 2021 | 243.44 | 245.02 | 241.47 | 243.07 | 1,372,750 | -1.30(-0.53%) |
Jan 20, 2021 | 241.46 | 244.63 | 240.38 | 244.37 | 1,280,650 | +2.35(+0.97%) |
Jan 19, 2021 | 245.00 | 246.16 | 240.66 | 242.02 | 1,316,159 | -0.90(-0.37%) |
Jan 15, 2021 | 239.32 | 243.23 | 239.06 | 242.92 | 1,575,347 | +3.68(+1.54%) |
Jan 14, 2021 | 243.73 | 244.08 | 238.91 | 239.24 | 1,475,524 | -4.86(-1.99%) |
Jan 13, 2021 | 243.57 | 247.05 | 243.17 | 244.10 | 1,176,321 | -0.06(-0.03%) |
Jan 12, 2021 | 242.92 | 248.15 | 240.94 | 244.17 | 2,339,245 | +5.54(+2.32%) |
Jan 11, 2021 | 237.25 | 239.27 | 236.67 | 238.63 | 937,500 | +1.90(+0.80%) |
Jan 08, 2021 | 236.26 | 238.22 | 235.39 | 236.72 | 1,570,068 | +1.45(+0.62%) |
Jan 07, 2021 | 236.17 | 237.48 | 233.15 | 235.28 | 1,322,334 | -0.13(-0.05%) |
Jan 06, 2021 | 232.30 | 236.32 | 232.03 | 235.41 | 1,587,237 | +2.42(+1.04%) |
Jan 05, 2021 | 233.19 | 234.53 | 229.63 | 232.98 | 1,272,319 | +0.31(+0.13%) |
Jan 04, 2021 | 232.96 | 233.62 | 229.01 | 232.68 | 1,206,772 | +0.45(+0.19%) |
Dec 31, 2020 | 232.23 | 232.23 | 232.23 | 719,011 | +3.28(+1.43%) | |
Dec 30, 2020 | 230.74 | 231.42 | 228.86 | 228.95 | 719,011 | -1.55(-0.67%) |
Dec 29, 2020 | 231.48 | 232.72 | 229.50 | 230.50 | 880,313 | +0.19(+0.08%) |
Dec 28, 2020 | 230.91 | 231.91 | 229.51 | 230.31 | 694,430 | +0.15(+0.06%) |
Dec 24, 2020 | 227.29 | 231.33 | 227.29 | 230.16 | 473,972 | +3.47(+1.53%) |
Dec 23, 2020 | 229.32 | 229.46 | 226.63 | 226.69 | 990,728 | -1.53(-0.67%) |
Dec 22, 2020 | 229.62 | 230.62 | 227.60 | 228.22 | 1,014,036 | -1.82(-0.79%) |
Dec 21, 2020 | 231.43 | 232.40 | 227.64 | 230.04 | 1,011,250 | -3.93(-1.68%) |
Dec 18, 2020 | 230.59 | 235.03 | 229.24 | 233.97 | 2,963,649 | +3.15(+1.36%) |
Dec 17, 2020 | 228.73 | 231.69 | 228.32 | 230.82 | 1,263,368 | +3.16(+1.39%) |
Dec 16, 2020 | 227.34 | 229.30 | 224.84 | 227.66 | 1,304,508 | +1.08(+0.48%) |
Dec 15, 2020 | 223.16 | 227.94 | 222.60 | 226.58 | 1,359,373 | +3.83(+1.72%) |
Dec 14, 2020 | 225.96 | 229.00 | 222.64 | 222.75 | 1,332,412 | -2.50(-1.11%) |
Dec 11, 2020 | 223.91 | 225.48 | 222.79 | 225.24 | 1,372,786 | +0.33(+0.15%) |
Dec 10, 2020 | 223.15 | 225.82 | 222.78 | 224.91 | 1,455,889 | +2.20(+0.99%) |
Dec 09, 2020 | 222.78 | 223.47 | 220.52 | 222.71 | 1,417,674 | +0.49(+0.22%) |
Dec 08, 2020 | 217.47 | 222.33 | 217.01 | 222.22 | 1,291,735 | +3.50(+1.60%) |
Dec 07, 2020 | 224.24 | 225.31 | 218.17 | 218.71 | 1,403,633 | -5.84(-2.60%) |
Dec 04, 2020 | 220.60 | 224.58 | 220.51 | 224.55 | 2,552,259 | +3.93(+1.78%) |
Dec 03, 2020 | 223.16 | 223.23 | 219.68 | 220.62 | 2,538,322 | -3.11(-1.39%) |
Dec 02, 2020 | 220.75 | 228.01 | 220.54 | 223.73 | 2,416,626 | +2.98(+1.35%) |