Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 299.17 | 302.53 | 293.65 | 297.76 | 94,123 | -0.52(-0.17%) |
Feb 25, 2021 | 299.36 | 301.60 | 296.09 | 298.28 | 83,509 | +0.97(+0.33%) |
Feb 24, 2021 | 291.74 | 301.12 | 290.87 | 297.30 | 62,529 | +3.08(+1.05%) |
Feb 23, 2021 | 296.16 | 300.01 | 288.36 | 294.23 | 93,453 | -4.89(-1.64%) |
Feb 22, 2021 | 294.71 | 300.56 | 293.19 | 299.12 | 68,091 | -0.87(-0.29%) |
Feb 19, 2021 | 301.11 | 302.99 | 292.19 | 299.99 | 104,278 | -5.06(-1.66%) |
Feb 18, 2021 | 306.92 | 309.19 | 299.80 | 305.05 | 77,876 | -2.85(-0.92%) |
Feb 17, 2021 | 310.70 | 313.33 | 298.87 | 307.90 | 78,943 | -4.50(-1.44%) |
Feb 16, 2021 | 315.66 | 317.52 | 312.33 | 312.39 | 60,705 | -4.98(-1.57%) |
Feb 12, 2021 | 317.63 | 318.45 | 311.78 | 317.37 | 52,139 | -0.01(-0.00%) |
Feb 11, 2021 | 314.73 | 317.90 | 308.25 | 317.38 | 71,975 | +1.99(+0.63%) |
Feb 10, 2021 | 316.62 | 317.63 | 309.11 | 315.39 | 70,489 | +0.33(+0.11%) |
Feb 09, 2021 | 308.74 | 315.96 | 304.96 | 315.06 | 76,141 | +4.79(+1.54%) |
Feb 08, 2021 | 301.61 | 310.32 | 296.44 | 310.27 | 115,135 | +8.93(+2.96%) |
Feb 05, 2021 | 287.49 | 302.35 | 284.23 | 301.34 | 135,269 | +16.71(+5.87%) |
Feb 04, 2021 | 286.01 | 288.44 | 282.35 | 284.63 | 68,364 | -2.49(-0.87%) |
Feb 03, 2021 | 287.69 | 289.10 | 283.13 | 287.12 | 73,780 | -1.64(-0.57%) |
Feb 02, 2021 | 294.58 | 295.99 | 287.88 | 288.76 | 89,928 | -6.37(-2.16%) |
Feb 01, 2021 | 290.46 | 295.70 | 283.12 | 295.14 | 98,077 | +4.38(+1.51%) |
Jan 29, 2021 | 295.75 | 299.44 | 288.80 | 290.75 | 130,976 | -4.40(-1.49%) |
Jan 28, 2021 | 305.40 | 310.17 | 285.60 | 295.15 | 219,313 | -10.49(-3.43%) |
Jan 27, 2021 | 291.35 | 317.91 | 288.56 | 305.64 | 317,205 | +11.08(+3.76%) |
Jan 26, 2021 | 288.14 | 295.06 | 284.85 | 294.56 | 85,218 | +6.51(+2.26%) |
Jan 25, 2021 | 275.99 | 289.06 | 275.99 | 288.05 | 115,973 | +12.08(+4.38%) |
Jan 22, 2021 | 269.49 | 276.91 | 267.04 | 275.97 | 90,563 | +5.40(+1.99%) |
Jan 21, 2021 | 270.04 | 272.11 | 268.53 | 270.57 | 70,462 | +0.42(+0.16%) |
Jan 20, 2021 | 267.16 | 271.37 | 264.46 | 270.15 | 95,650 | +3.06(+1.14%) |
Jan 19, 2021 | 268.11 | 269.94 | 265.01 | 267.09 | 76,664 | +1.18(+0.45%) |
Jan 15, 2021 | 263.07 | 270.33 | 262.38 | 265.91 | 92,447 | -1.22(-0.46%) |
Jan 14, 2021 | 273.96 | 281.40 | 266.49 | 267.13 | 102,332 | -7.63(-2.78%) |
Jan 13, 2021 | 270.65 | 276.38 | 267.19 | 274.76 | 134,838 | +4.12(+1.52%) |
Jan 12, 2021 | 285.87 | 285.87 | 268.35 | 270.65 | 146,224 | -15.55(-5.43%) |
Jan 11, 2021 | 282.79 | 291.10 | 281.13 | 286.20 | 148,188 | -0.77(-0.27%) |
Jan 08, 2021 | 295.20 | 304.93 | 283.13 | 286.97 | 326,367 | +30.01(+11.68%) |
Jan 07, 2021 | 250.61 | 258.31 | 248.90 | 256.96 | 114,565 | +4.20(+1.66%) |
Jan 06, 2021 | 249.53 | 254.27 | 245.39 | 252.76 | 144,309 | +4.53(+1.82%) |
Jan 05, 2021 | 244.53 | 254.28 | 244.00 | 248.23 | 129,344 | +1.76(+0.72%) |
Jan 04, 2021 | 255.32 | 255.32 | 242.70 | 246.47 | 108,152 | -6.70(-2.65%) |
Dec 31, 2020 | 253.17 | 253.17 | 253.17 | 56,486 | -0.96(-0.38%) | |
Dec 30, 2020 | 252.65 | 257.75 | 252.46 | 254.13 | 56,486 | +2.36(+0.94%) |
Dec 29, 2020 | 258.47 | 259.75 | 250.98 | 251.77 | 59,907 | -5.53(-2.15%) |
Dec 28, 2020 | 251.30 | 257.67 | 250.42 | 257.30 | 108,481 | +8.65(+3.48%) |
Dec 24, 2020 | 248.14 | 250.13 | 247.93 | 248.64 | 35,785 | -0.59(-0.24%) |
Dec 23, 2020 | 250.41 | 253.03 | 247.79 | 249.23 | 81,404 | -1.53(-0.61%) |
Dec 22, 2020 | 253.74 | 255.38 | 249.78 | 250.77 | 76,376 | -4.14(-1.62%) |
Dec 21, 2020 | 250.97 | 255.96 | 244.78 | 254.90 | 94,610 | +0.95(+0.38%) |
Dec 18, 2020 | 256.06 | 256.70 | 253.55 | 253.95 | 187,215 | -0.32(-0.13%) |
Dec 17, 2020 | 255.27 | 258.16 | 250.12 | 254.28 | 115,680 | +1.26(+0.50%) |
Dec 16, 2020 | 252.90 | 255.88 | 251.23 | 253.02 | 68,630 | +1.45(+0.58%) |
Dec 15, 2020 | 249.29 | 253.35 | 246.73 | 251.57 | 80,261 | +3.29(+1.32%) |
Dec 14, 2020 | 249.38 | 252.26 | 247.59 | 248.28 | 65,819 | -1.45(-0.58%) |
Dec 11, 2020 | 247.22 | 251.68 | 246.29 | 249.73 | 39,248 | +0.51(+0.21%) |
Dec 10, 2020 | 247.41 | 250.30 | 245.16 | 249.22 | 70,186 | +2.69(+1.09%) |
Dec 09, 2020 | 248.87 | 251.96 | 244.21 | 246.53 | 84,233 | -1.46(-0.59%) |
Dec 08, 2020 | 241.44 | 251.80 | 240.91 | 247.99 | 84,759 | +5.80(+2.40%) |
Dec 07, 2020 | 241.94 | 244.07 | 239.74 | 242.18 | 55,815 | -0.34(-0.14%) |
Dec 04, 2020 | 240.87 | 243.34 | 238.38 | 242.53 | 56,458 | +3.08(+1.29%) |
Dec 03, 2020 | 236.69 | 239.75 | 236.69 | 239.45 | 44,360 | +1.17(+0.49%) |
Dec 02, 2020 | 243.32 | 243.32 | 235.85 | 238.28 | 77,526 | -5.85(-2.40%) |