Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 225.57 | 229.32 | 223.64 | 226.41 | 38,817,240 | +3.30(+1.48%) |
Feb 25, 2021 | 226.11 | 228.56 | 222.02 | 223.10 | 40,521,020 | -5.42(-2.37%) |
Feb 24, 2021 | 224.10 | 229.15 | 223.11 | 228.52 | 26,995,754 | +1.25(+0.55%) |
Feb 23, 2021 | 224.40 | 228.79 | 222.85 | 227.27 | 30,978,956 | -1.21(-0.53%) |
Feb 22, 2021 | 231.32 | 231.81 | 226.43 | 228.48 | 37,382,380 | -6.29(-2.68%) |
Feb 19, 2021 | 237.48 | 237.59 | 234.00 | 234.77 | 25,929,274 | -2.75(-1.16%) |
Feb 18, 2021 | 235.58 | 237.66 | 234.67 | 237.52 | 17,358,300 | -0.40(-0.17%) |
Feb 17, 2021 | 235.12 | 238.03 | 234.75 | 237.92 | 22,226,602 | +1.03(+0.44%) |
Feb 16, 2021 | 238.18 | 239.25 | 236.13 | 236.89 | 27,476,408 | -1.25(-0.53%) |
Feb 12, 2021 | 237.11 | 238.44 | 235.95 | 238.14 | 17,037,192 | +0.49(+0.20%) |
Feb 11, 2021 | 237.94 | 238.30 | 235.38 | 237.66 | 16,194,835 | +1.62(+0.69%) |
Feb 10, 2021 | 238.15 | 239.05 | 234.16 | 236.03 | 22,784,002 | -0.92(-0.39%) |
Feb 09, 2021 | 235.11 | 237.92 | 234.63 | 236.96 | 24,237,230 | +1.26(+0.54%) |
Feb 08, 2021 | 236.35 | 236.87 | 234.08 | 235.69 | 22,844,960 | +0.26(+0.11%) |
Feb 05, 2021 | 235.46 | 236.48 | 233.70 | 235.43 | 18,573,840 | +0.18(+0.08%) |
Feb 04, 2021 | 235.88 | 236.44 | 233.65 | 235.25 | 25,988,240 | -0.96(-0.41%) |
Feb 03, 2021 | 232.87 | 238.24 | 232.57 | 236.21 | 27,850,286 | +3.39(+1.46%) |
Feb 02, 2021 | 234.56 | 235.54 | 232.02 | 232.82 | 26,589,722 | -0.14(-0.06%) |
Feb 01, 2021 | 228.49 | 235.72 | 225.93 | 232.95 | 34,246,280 | +7.47(+3.32%) |
Jan 29, 2021 | 228.84 | 231.37 | 224.88 | 225.48 | 43,725,224 | -6.78(-2.92%) |
Jan 28, 2021 | 229.03 | 235.86 | 228.52 | 232.25 | 50,434,524 | +5.86(+2.59%) |
Jan 27, 2021 | 231.35 | 233.72 | 223.71 | 226.39 | 71,752,696 | +0.55(+0.25%) |
Jan 26, 2021 | 225.38 | 227.63 | 223.65 | 225.84 | 50,148,348 | +2.72(+1.22%) |
Jan 25, 2021 | 222.72 | 223.36 | 217.95 | 223.12 | 34,067,712 | +3.48(+1.58%) |
Jan 22, 2021 | 220.73 | 223.64 | 219.49 | 219.63 | 31,040,176 | +0.95(+0.44%) |
Jan 21, 2021 | 218.42 | 219.97 | 216.20 | 218.68 | 31,585,168 | +0.61(+0.28%) |
Jan 20, 2021 | 211.62 | 219.48 | 211.22 | 218.07 | 38,717,820 | +7.68(+3.65%) |
Jan 19, 2021 | 207.78 | 210.91 | 206.69 | 210.39 | 31,182,318 | +3.68(+1.78%) |
Jan 15, 2021 | 207.55 | 208.51 | 206.10 | 206.71 | 32,659,332 | -0.36(-0.17%) |
Jan 14, 2021 | 209.88 | 211.38 | 206.79 | 207.07 | 30,161,188 | -3.23(-1.53%) |
Jan 13, 2021 | 208.04 | 210.70 | 207.95 | 210.29 | 20,626,838 | +1.37(+0.66%) |
Jan 12, 2021 | 210.45 | 211.03 | 207.36 | 208.92 | 23,895,878 | -2.49(-1.18%) |
Jan 11, 2021 | 212.36 | 212.79 | 210.67 | 211.41 | 23,693,456 | -2.07(-0.97%) |
Jan 08, 2021 | 212.57 | 214.41 | 210.96 | 213.48 | 23,616,280 | +1.29(+0.61%) |
Jan 07, 2021 | 208.06 | 213.21 | 207.74 | 212.19 | 28,466,558 | +5.87(+2.85%) |
Jan 06, 2021 | 206.24 | 210.44 | 206.02 | 206.32 | 36,915,716 | -5.49(-2.59%) |
Jan 05, 2021 | 211.19 | 212.41 | 209.67 | 211.81 | 24,484,900 | +0.20(+0.10%) |
Jan 04, 2021 | 216.31 | 216.77 | 208.81 | 211.61 | 38,180,500 | -4.60(-2.13%) |
Dec 31, 2020 | 216.20 | 216.20 | 216.20 | 20,837,456 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.94 | 219.32 | 215.28 | 215.48 | 20,837,456 | -2.70(-1.24%) |
Dec 29, 2020 | 219.99 | 220.83 | 217.33 | 218.19 | 17,851,906 | -0.49(-0.22%) |
Dec 28, 2020 | 218.18 | 219.71 | 216.79 | 218.67 | 18,426,364 | +2.15(+0.99%) |
Dec 24, 2020 | 215.23 | 217.36 | 215.02 | 216.52 | 10,853,867 | +1.68(+0.78%) |
Dec 23, 2020 | 216.87 | 217.31 | 214.63 | 214.84 | 19,230,696 | -2.84(-1.30%) |
Dec 22, 2020 | 216.47 | 219.32 | 215.65 | 217.68 | 23,264,550 | +1.31(+0.61%) |
Dec 21, 2020 | 211.47 | 217.74 | 211.21 | 216.37 | 38,200,692 | +3.89(+1.83%) |
Dec 18, 2020 | 212.48 | 213.55 | 209.98 | 212.48 | 65,176,592 | -0.81(-0.38%) |
Dec 17, 2020 | 213.72 | 214.72 | 211.83 | 213.29 | 33,407,580 | +0.14(+0.06%) |
Dec 16, 2020 | 208.75 | 213.96 | 208.72 | 213.15 | 36,010,924 | +5.01(+2.41%) |
Dec 15, 2020 | 209.15 | 209.40 | 206.31 | 208.15 | 27,777,304 | -0.07(-0.03%) |
Dec 14, 2020 | 207.14 | 210.17 | 206.93 | 208.21 | 29,613,686 | +0.91(+0.44%) |
Dec 11, 2020 | 204.18 | 207.36 | 203.26 | 207.30 | 31,870,174 | +2.66(+1.30%) |
Dec 10, 2020 | 205.85 | 207.12 | 204.48 | 204.64 | 27,193,472 | -1.24(-0.60%) |
Dec 09, 2020 | 209.15 | 209.21 | 205.31 | 205.88 | 33,346,280 | -4.09(-1.95%) |
Dec 08, 2020 | 207.99 | 210.89 | 206.94 | 209.97 | 23,936,066 | +1.67(+0.80%) |
Dec 07, 2020 | 208.38 | 209.52 | 207.04 | 208.30 | 25,269,480 | -0.07(-0.03%) |
Dec 04, 2020 | 208.23 | 209.36 | 207.22 | 208.37 | 25,375,240 | +0.12(+0.06%) |
Dec 03, 2020 | 208.61 | 210.33 | 207.68 | 208.25 | 25,818,134 | -1.10(-0.52%) |
Dec 02, 2020 | 208.87 | 209.45 | 206.85 | 209.35 | 24,393,370 | -0.82(-0.39%) |