Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 300.21 | 302.89 | 294.01 | 294.41 | 4,049,950 | -7.63(-2.53%) |
Feb 25, 2021 | 307.18 | 309.46 | 300.69 | 302.05 | 4,477,712 | -2.65(-0.87%) |
Feb 24, 2021 | 295.05 | 305.00 | 294.99 | 304.70 | 4,247,692 | +10.53(+3.58%) |
Feb 23, 2021 | 292.92 | 294.89 | 286.21 | 294.17 | 3,192,119 | +2.16(+0.74%) |
Feb 22, 2021 | 288.44 | 295.41 | 287.71 | 292.01 | 3,429,534 | +1.15(+0.40%) |
Feb 19, 2021 | 285.89 | 291.93 | 285.89 | 290.86 | 2,983,586 | +5.27(+1.85%) |
Feb 18, 2021 | 284.96 | 289.82 | 283.45 | 285.59 | 2,271,575 | -2.62(-0.91%) |
Feb 17, 2021 | 285.71 | 290.27 | 284.54 | 288.20 | 2,673,511 | +0.72(+0.25%) |
Feb 16, 2021 | 285.68 | 288.37 | 284.96 | 287.48 | 3,028,222 | +5.20(+1.84%) |
Feb 12, 2021 | 278.30 | 282.64 | 278.09 | 282.29 | 2,145,534 | +3.69(+1.32%) |
Feb 11, 2021 | 280.13 | 281.08 | 275.70 | 278.60 | 2,343,094 | -1.81(-0.64%) |
Feb 10, 2021 | 276.46 | 281.24 | 274.39 | 280.41 | 3,486,195 | +3.52(+1.27%) |
Feb 09, 2021 | 276.09 | 278.72 | 274.34 | 276.89 | 2,247,564 | +0.29(+0.10%) |
Feb 08, 2021 | 271.86 | 277.28 | 271.39 | 276.60 | 3,063,667 | +6.13(+2.27%) |
Feb 05, 2021 | 271.86 | 273.92 | 269.26 | 270.47 | 3,188,243 | -0.23(-0.08%) |
Feb 04, 2021 | 267.25 | 272.62 | 266.81 | 270.70 | 3,249,272 | +4.79(+1.80%) |
Feb 03, 2021 | 264.12 | 267.07 | 262.81 | 265.91 | 2,942,088 | +1.46(+0.55%) |
Feb 02, 2021 | 256.48 | 265.63 | 256.19 | 264.45 | 5,633,284 | +11.28(+4.46%) |
Feb 01, 2021 | 251.27 | 255.08 | 250.66 | 253.18 | 2,520,102 | +3.28(+1.31%) |
Jan 29, 2021 | 252.75 | 255.64 | 249.39 | 249.90 | 3,702,381 | -3.55(-1.40%) |
Jan 28, 2021 | 252.39 | 257.88 | 250.04 | 253.44 | 4,098,041 | +1.56(+0.62%) |
Jan 27, 2021 | 254.35 | 255.61 | 250.03 | 251.88 | 4,210,421 | -7.77(-2.99%) |
Jan 26, 2021 | 261.65 | 263.35 | 258.11 | 259.65 | 3,571,811 | -1.18(-0.45%) |
Jan 25, 2021 | 262.21 | 263.88 | 255.73 | 260.83 | 4,963,150 | -5.85(-2.19%) |
Jan 22, 2021 | 264.20 | 267.79 | 263.10 | 266.69 | 2,787,393 | +0.02(+0.01%) |
Jan 21, 2021 | 267.66 | 269.77 | 265.89 | 266.67 | 2,729,700 | -1.01(-0.38%) |
Jan 20, 2021 | 272.61 | 274.11 | 264.93 | 267.68 | 5,196,131 | -3.44(-1.27%) |
Jan 19, 2021 | 281.07 | 282.55 | 270.75 | 271.12 | 7,293,063 | -6.27(-2.26%) |
Jan 15, 2021 | 277.56 | 280.94 | 273.59 | 277.39 | 4,192,646 | -6.32(-2.23%) |
Jan 14, 2021 | 280.19 | 285.13 | 279.73 | 283.71 | 3,460,247 | +4.54(+1.63%) |
Jan 13, 2021 | 276.54 | 279.89 | 275.63 | 279.17 | 2,617,810 | +0.67(+0.24%) |
Jan 12, 2021 | 273.83 | 280.13 | 272.80 | 278.50 | 5,220,211 | +7.72(+2.85%) |
Jan 11, 2021 | 264.30 | 271.86 | 261.90 | 270.78 | 2,875,339 | +3.46(+1.29%) |
Jan 08, 2021 | 269.09 | 269.35 | 262.69 | 267.32 | 3,039,145 | -1.45(-0.54%) |
Jan 07, 2021 | 265.19 | 272.68 | 264.19 | 268.77 | 4,350,618 | +5.62(+2.14%) |
Jan 06, 2021 | 254.61 | 265.75 | 251.67 | 263.15 | 6,922,440 | +13.47(+5.40%) |
Jan 05, 2021 | 243.18 | 252.04 | 241.97 | 249.67 | 4,563,558 | +5.46(+2.24%) |
Jan 04, 2021 | 246.05 | 246.59 | 239.75 | 244.21 | 3,874,112 | +1.19(+0.49%) |
Dec 31, 2020 | 243.02 | 243.02 | 243.02 | 1,700,016 | +3.93(+1.64%) | |
Dec 30, 2020 | 238.50 | 240.20 | 237.60 | 239.09 | 1,700,016 | +1.33(+0.56%) |
Dec 29, 2020 | 239.84 | 240.39 | 236.38 | 237.77 | 1,552,208 | -1.46(-0.61%) |
Dec 28, 2020 | 237.58 | 242.04 | 236.84 | 239.22 | 3,024,937 | +3.16(+1.34%) |
Dec 24, 2020 | 236.87 | 237.41 | 233.84 | 236.06 | 1,050,521 | -0.27(-0.11%) |
Dec 23, 2020 | 231.77 | 240.13 | 231.58 | 236.33 | 3,658,653 | +5.86(+2.54%) |
Dec 22, 2020 | 236.71 | 237.48 | 230.20 | 230.47 | 3,906,384 | -6.35(-2.68%) |
Dec 21, 2020 | 230.65 | 240.38 | 229.24 | 236.82 | 8,025,702 | +13.69(+6.13%) |
Dec 18, 2020 | 226.14 | 226.14 | 221.69 | 223.13 | 4,436,151 | -2.12(-0.94%) |
Dec 17, 2020 | 225.78 | 226.63 | 223.94 | 225.25 | 3,237,198 | +0.61(+0.27%) |
Dec 16, 2020 | 224.45 | 224.76 | 222.20 | 224.64 | 2,604,316 | +1.24(+0.55%) |
Dec 15, 2020 | 220.71 | 224.50 | 218.58 | 223.41 | 2,547,897 | +4.28(+1.95%) |
Dec 14, 2020 | 224.19 | 224.40 | 218.76 | 219.13 | 2,090,920 | -2.03(-0.92%) |
Dec 11, 2020 | 221.92 | 222.28 | 218.50 | 221.16 | 2,254,265 | -4.06(-1.80%) |
Dec 10, 2020 | 221.17 | 225.94 | 220.72 | 225.22 | 2,758,040 | +1.46(+0.65%) |
Dec 09, 2020 | 221.17 | 226.11 | 220.74 | 223.77 | 3,853,882 | +3.67(+1.67%) |
Dec 08, 2020 | 218.41 | 220.42 | 218.02 | 220.10 | 1,486,769 | +0.36(+0.16%) |
Dec 07, 2020 | 219.82 | 221.03 | 216.98 | 219.74 | 1,939,029 | -1.04(-0.47%) |
Dec 04, 2020 | 219.05 | 220.94 | 218.36 | 220.78 | 2,575,031 | +3.79(+1.75%) |
Dec 03, 2020 | 218.67 | 220.11 | 216.23 | 217.00 | 2,325,066 | -2.01(-0.92%) |
Dec 02, 2020 | 213.87 | 219.45 | 213.41 | 219.00 | 2,317,309 | +5.13(+2.40%) |