Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 235.13 | 237.39 | 233.62 | 235.65 | 8,628,873 | +2.82(+1.21%) |
Feb 25, 2021 | 236.94 | 237.99 | 232.34 | 232.83 | 7,166,395 | -4.31(-1.82%) |
Feb 24, 2021 | 240.11 | 243.54 | 231.72 | 237.14 | 15,905,214 | -6.63(-2.72%) |
Feb 23, 2021 | 245.72 | 245.99 | 234.96 | 243.77 | 13,273,340 | -7.85(-3.12%) |
Feb 22, 2021 | 253.78 | 254.03 | 249.60 | 251.62 | 4,372,900 | -3.46(-1.36%) |
Feb 19, 2021 | 258.03 | 258.98 | 254.90 | 255.08 | 4,472,683 | -3.11(-1.20%) |
Feb 18, 2021 | 256.14 | 259.68 | 255.26 | 258.19 | 3,845,482 | +1.94(+0.76%) |
Feb 17, 2021 | 251.72 | 257.04 | 251.22 | 256.25 | 3,877,249 | +5.04(+2.01%) |
Feb 16, 2021 | 252.85 | 254.16 | 250.74 | 251.21 | 3,148,371 | -1.93(-0.76%) |
Feb 12, 2021 | 252.78 | 254.23 | 252.29 | 253.14 | 2,622,394 | +0.41(+0.16%) |
Feb 11, 2021 | 253.52 | 255.64 | 251.77 | 252.73 | 2,844,214 | -1.49(-0.58%) |
Feb 10, 2021 | 253.61 | 254.44 | 251.99 | 254.22 | 2,642,154 | +1.75(+0.69%) |
Feb 09, 2021 | 255.10 | 255.59 | 252.33 | 252.47 | 2,746,891 | -2.97(-1.16%) |
Feb 08, 2021 | 255.13 | 255.79 | 252.57 | 255.44 | 3,810,161 | +1.07(+0.42%) |
Feb 05, 2021 | 255.68 | 257.02 | 253.41 | 254.37 | 2,619,982 | +0.04(+0.01%) |
Feb 04, 2021 | 250.17 | 254.90 | 250.17 | 254.34 | 3,255,329 | +4.24(+1.70%) |
Feb 03, 2021 | 248.01 | 251.51 | 246.94 | 250.09 | 3,071,209 | +1.83(+0.74%) |
Feb 02, 2021 | 246.29 | 251.48 | 246.28 | 248.26 | 4,506,618 | +1.91(+0.77%) |
Feb 01, 2021 | 247.41 | 248.71 | 243.78 | 246.35 | 4,063,169 | -0.68(-0.28%) |
Jan 29, 2021 | 252.05 | 252.73 | 246.32 | 247.04 | 4,472,135 | -6.59(-2.60%) |
Jan 28, 2021 | 251.01 | 258.11 | 250.79 | 253.63 | 3,795,389 | +3.65(+1.46%) |
Jan 27, 2021 | 254.98 | 256.15 | 249.10 | 249.98 | 4,752,650 | -7.80(-3.03%) |
Jan 26, 2021 | 260.36 | 260.56 | 256.96 | 257.78 | 2,704,737 | -2.26(-0.87%) |
Jan 25, 2021 | 258.92 | 260.67 | 256.71 | 260.05 | 4,412,645 | +0.99(+0.38%) |
Jan 22, 2021 | 254.74 | 260.05 | 253.47 | 259.06 | 4,935,310 | +4.52(+1.77%) |
Jan 21, 2021 | 251.96 | 256.05 | 251.46 | 254.54 | 4,821,230 | +4.33(+1.73%) |
Jan 20, 2021 | 249.25 | 252.87 | 247.66 | 250.21 | 3,831,966 | +1.01(+0.41%) |
Jan 19, 2021 | 253.59 | 253.59 | 249.04 | 249.20 | 3,962,856 | -2.19(-0.87%) |
Jan 15, 2021 | 245.04 | 252.12 | 244.47 | 251.39 | 5,625,743 | +6.61(+2.70%) |
Jan 14, 2021 | 250.39 | 250.75 | 244.16 | 244.78 | 5,083,835 | -5.21(-2.08%) |
Jan 13, 2021 | 253.87 | 255.85 | 249.88 | 249.98 | 4,295,282 | -2.08(-0.83%) |
Jan 12, 2021 | 247.30 | 253.53 | 246.88 | 252.06 | 4,417,942 | +4.65(+1.88%) |
Jan 11, 2021 | 243.98 | 249.36 | 243.79 | 247.41 | 4,126,761 | +1.95(+0.80%) |
Jan 08, 2021 | 243.87 | 246.96 | 243.55 | 245.46 | 4,119,464 | +2.58(+1.06%) |
Jan 07, 2021 | 243.51 | 245.18 | 242.79 | 242.88 | 4,200,591 | -1.19(-0.49%) |
Jan 06, 2021 | 240.87 | 246.08 | 238.87 | 244.07 | 4,328,006 | +1.39(+0.57%) |
Jan 05, 2021 | 239.59 | 243.12 | 239.23 | 242.69 | 4,188,180 | +1.94(+0.81%) |
Jan 04, 2021 | 242.65 | 243.04 | 238.13 | 240.74 | 5,482,978 | -1.55(-0.64%) |
Dec 31, 2020 | 242.29 | 242.29 | 242.29 | 2,751,459 | +0.33(+0.14%) | |
Dec 30, 2020 | 242.74 | 243.83 | 241.66 | 241.97 | 2,751,459 | -0.85(-0.35%) |
Dec 29, 2020 | 246.27 | 246.71 | 241.79 | 242.81 | 2,815,572 | -2.79(-1.14%) |
Dec 28, 2020 | 248.27 | 248.34 | 245.60 | 245.60 | 2,884,339 | -1.52(-0.62%) |
Dec 24, 2020 | 245.78 | 247.53 | 245.74 | 247.13 | 1,199,212 | +1.01(+0.41%) |
Dec 23, 2020 | 246.34 | 247.20 | 244.65 | 246.12 | 2,561,695 | -0.21(-0.09%) |
Dec 22, 2020 | 246.34 | 247.53 | 244.93 | 246.33 | 3,442,454 | -0.87(-0.35%) |
Dec 21, 2020 | 244.98 | 248.07 | 242.53 | 247.19 | 4,755,813 | +0.49(+0.20%) |
Dec 18, 2020 | 250.48 | 251.53 | 246.56 | 246.70 | 10,762,110 | -3.21(-1.28%) |
Dec 17, 2020 | 248.26 | 250.24 | 247.47 | 249.91 | 4,655,257 | +4.00(+1.62%) |
Dec 16, 2020 | 244.95 | 246.97 | 244.02 | 245.91 | 5,113,395 | +1.47(+0.60%) |
Dec 15, 2020 | 244.02 | 245.16 | 242.82 | 244.45 | 4,115,536 | +2.19(+0.90%) |
Dec 14, 2020 | 242.77 | 245.01 | 241.97 | 242.26 | 5,016,450 | +0.94(+0.39%) |
Dec 11, 2020 | 240.23 | 242.06 | 239.58 | 241.32 | 3,787,074 | -0.24(-0.10%) |
Dec 10, 2020 | 240.89 | 242.70 | 239.09 | 241.56 | 4,623,972 | -0.70(-0.29%) |
Dec 09, 2020 | 241.37 | 242.43 | 239.22 | 242.26 | 4,986,211 | +3.52(+1.47%) |
Dec 08, 2020 | 238.74 | 239.45 | 236.01 | 238.74 | 5,849,423 | -0.84(-0.35%) |
Dec 07, 2020 | 240.36 | 241.27 | 238.08 | 239.57 | 6,983,526 | -1.23(-0.51%) |
Dec 04, 2020 | 243.98 | 245.13 | 239.74 | 240.81 | 8,477,258 | -3.79(-1.55%) |
Dec 03, 2020 | 246.86 | 248.05 | 243.68 | 244.59 | 4,567,811 | -2.70(-1.09%) |
Dec 02, 2020 | 249.91 | 250.04 | 245.90 | 247.29 | 4,567,158 | -3.65(-1.45%) |