Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 288.34 | 290.88 | 282.91 | 286.85 | 576,004 | +1.32(+0.46%) |
Feb 25, 2021 | 298.29 | 299.22 | 283.75 | 285.53 | 360,529 | -11.10(-3.74%) |
Feb 24, 2021 | 282.51 | 297.12 | 280.93 | 296.63 | 493,862 | +15.04(+5.34%) |
Feb 23, 2021 | 285.70 | 285.88 | 277.22 | 281.59 | 370,961 | -4.11(-1.44%) |
Feb 22, 2021 | 283.30 | 290.76 | 280.12 | 285.70 | 520,927 | +3.41(+1.21%) |
Feb 19, 2021 | 274.55 | 284.98 | 274.55 | 282.28 | 355,152 | +8.60(+3.14%) |
Feb 18, 2021 | 272.76 | 278.03 | 269.05 | 273.68 | 325,165 | -1.23(-0.45%) |
Feb 17, 2021 | 276.34 | 278.86 | 273.65 | 274.92 | 236,219 | -3.89(-1.39%) |
Feb 16, 2021 | 267.62 | 279.50 | 267.62 | 278.80 | 562,754 | +12.19(+4.57%) |
Feb 12, 2021 | 264.72 | 270.05 | 264.42 | 266.61 | 305,247 | +0.60(+0.23%) |
Feb 11, 2021 | 268.77 | 270.22 | 263.69 | 266.01 | 371,915 | -1.79(-0.67%) |
Feb 10, 2021 | 265.23 | 269.79 | 263.38 | 267.80 | 292,610 | +5.20(+1.98%) |
Feb 09, 2021 | 264.99 | 267.31 | 262.60 | 262.61 | 310,083 | -3.00(-1.13%) |
Feb 08, 2021 | 261.44 | 265.86 | 259.70 | 265.60 | 283,583 | +4.46(+1.71%) |
Feb 05, 2021 | 262.92 | 264.04 | 260.05 | 261.14 | 265,798 | +0.59(+0.23%) |
Feb 04, 2021 | 258.23 | 262.44 | 257.22 | 260.55 | 433,335 | +4.01(+1.56%) |
Feb 03, 2021 | 248.58 | 260.06 | 246.79 | 256.54 | 1,041,677 | +9.98(+4.05%) |
Feb 02, 2021 | 245.00 | 248.82 | 244.53 | 246.56 | 2,134,225 | +3.64(+1.50%) |
Feb 01, 2021 | 248.88 | 251.06 | 242.53 | 242.92 | 395,375 | -3.83(-1.55%) |
Jan 29, 2021 | 245.16 | 250.58 | 244.00 | 246.75 | 319,691 | -1.43(-0.58%) |
Jan 28, 2021 | 247.68 | 252.25 | 246.75 | 248.18 | 266,823 | +3.99(+1.63%) |
Jan 27, 2021 | 253.10 | 254.66 | 242.61 | 244.19 | 500,643 | -11.07(-4.34%) |
Jan 26, 2021 | 255.78 | 257.92 | 251.44 | 255.26 | 409,905 | +1.40(+0.55%) |
Jan 25, 2021 | 251.88 | 256.03 | 248.66 | 253.86 | 211,446 | +1.88(+0.75%) |
Jan 22, 2021 | 254.29 | 258.61 | 250.85 | 251.97 | 273,020 | -1.33(-0.52%) |
Jan 21, 2021 | 249.74 | 254.71 | 247.74 | 253.30 | 260,070 | +4.27(+1.71%) |
Jan 20, 2021 | 253.81 | 254.89 | 248.05 | 249.03 | 448,777 | -3.32(-1.32%) |
Jan 19, 2021 | 258.74 | 260.02 | 250.50 | 252.35 | 396,845 | -6.03(-2.33%) |
Jan 15, 2021 | 266.47 | 267.95 | 256.53 | 258.38 | 530,627 | -9.91(-3.69%) |
Jan 14, 2021 | 266.27 | 273.00 | 265.83 | 268.29 | 469,578 | +4.31(+1.63%) |
Jan 13, 2021 | 261.81 | 266.77 | 260.54 | 263.99 | 372,601 | +0.70(+0.27%) |
Jan 12, 2021 | 261.63 | 264.00 | 256.64 | 263.28 | 288,016 | +1.79(+0.68%) |
Jan 11, 2021 | 255.60 | 263.82 | 255.60 | 261.49 | 240,587 | +2.55(+0.99%) |
Jan 08, 2021 | 265.46 | 267.51 | 257.26 | 258.94 | 330,361 | -6.02(-2.27%) |
Jan 07, 2021 | 270.03 | 270.54 | 264.05 | 264.96 | 274,920 | -1.80(-0.67%) |
Jan 06, 2021 | 253.44 | 266.93 | 253.44 | 266.76 | 634,042 | +14.51(+5.75%) |
Jan 05, 2021 | 249.18 | 253.06 | 247.90 | 252.25 | 248,746 | +2.67(+1.07%) |
Jan 04, 2021 | 257.75 | 259.13 | 247.97 | 249.58 | 378,579 | -9.23(-3.57%) |
Dec 31, 2020 | 258.81 | 258.81 | 258.81 | 209,578 | +1.84(+0.71%) | |
Dec 30, 2020 | 251.52 | 258.23 | 250.93 | 256.97 | 209,578 | +6.44(+2.57%) |
Dec 29, 2020 | 254.82 | 256.56 | 250.39 | 250.53 | 244,800 | -4.19(-1.65%) |
Dec 28, 2020 | 256.31 | 258.06 | 253.68 | 254.73 | 268,662 | -0.55(-0.21%) |
Dec 24, 2020 | 254.54 | 255.30 | 251.57 | 255.28 | 122,444 | +1.57(+0.62%) |
Dec 23, 2020 | 252.07 | 255.14 | 248.97 | 253.71 | 313,060 | +1.92(+0.76%) |
Dec 22, 2020 | 251.27 | 252.97 | 247.49 | 251.79 | 334,814 | +0.62(+0.25%) |
Dec 21, 2020 | 251.03 | 253.95 | 247.72 | 251.17 | 452,141 | -3.24(-1.27%) |
Dec 18, 2020 | 260.22 | 260.98 | 253.05 | 254.40 | 767,107 | -4.01(-1.55%) |
Dec 17, 2020 | 259.79 | 261.01 | 253.28 | 258.41 | 405,676 | -1.08(-0.41%) |
Dec 16, 2020 | 264.65 | 266.53 | 256.11 | 259.49 | 747,415 | +3.38(+1.32%) |
Dec 15, 2020 | 247.25 | 258.85 | 247.25 | 256.11 | 785,031 | -2.51(-0.97%) |
Dec 14, 2020 | 261.27 | 263.88 | 256.07 | 258.62 | 361,855 | +0.72(+0.28%) |
Dec 11, 2020 | 264.42 | 268.23 | 252.35 | 257.90 | 726,149 | -12.49(-4.62%) |
Dec 10, 2020 | 264.44 | 270.96 | 260.38 | 270.39 | 482,896 | +4.81(+1.81%) |
Dec 09, 2020 | 268.67 | 272.29 | 261.62 | 265.57 | 590,733 | -1.81(-0.68%) |
Dec 08, 2020 | 258.84 | 269.30 | 258.84 | 267.38 | 540,017 | +7.51(+2.89%) |
Dec 07, 2020 | 259.78 | 260.47 | 253.62 | 259.87 | 410,868 | -2.82(-1.07%) |
Dec 04, 2020 | 256.44 | 263.78 | 256.07 | 262.69 | 379,188 | +8.06(+3.17%) |
Dec 03, 2020 | 253.76 | 260.63 | 251.56 | 254.63 | 538,326 | +2.93(+1.16%) |
Dec 02, 2020 | 252.74 | 254.65 | 249.47 | 251.69 | 413,005 | -1.90(-0.75%) |