Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 281.93 | 284.41 | 276.62 | 280.46 | 589,113 | +1.29(+0.46%) |
Feb 25, 2021 | 291.65 | 292.57 | 277.44 | 279.18 | 368,734 | -10.85(-3.74%) |
Feb 24, 2021 | 276.22 | 290.51 | 274.68 | 290.03 | 505,101 | +14.70(+5.34%) |
Feb 23, 2021 | 279.34 | 279.52 | 271.05 | 275.32 | 379,403 | -4.02(-1.44%) |
Feb 22, 2021 | 277.00 | 284.29 | 273.89 | 279.34 | 532,782 | +3.34(+1.21%) |
Feb 19, 2021 | 268.44 | 278.64 | 268.44 | 276.00 | 363,234 | +8.41(+3.14%) |
Feb 18, 2021 | 266.69 | 271.85 | 263.07 | 267.59 | 332,565 | -1.21(-0.45%) |
Feb 17, 2021 | 270.19 | 272.65 | 267.56 | 268.80 | 241,594 | -3.80(-1.39%) |
Feb 16, 2021 | 261.67 | 273.28 | 261.67 | 272.60 | 575,561 | +11.92(+4.57%) |
Feb 12, 2021 | 258.83 | 264.04 | 258.53 | 260.68 | 312,194 | +0.59(+0.23%) |
Feb 11, 2021 | 262.79 | 264.21 | 257.82 | 260.09 | 380,379 | -1.75(-0.67%) |
Feb 10, 2021 | 259.33 | 263.78 | 257.51 | 261.84 | 299,269 | +5.08(+1.98%) |
Feb 09, 2021 | 259.09 | 261.37 | 256.75 | 256.76 | 317,139 | -2.93(-1.13%) |
Feb 08, 2021 | 255.62 | 259.95 | 253.92 | 259.69 | 290,036 | +4.36(+1.71%) |
Feb 05, 2021 | 257.07 | 258.16 | 254.27 | 255.33 | 271,847 | +0.58(+0.23%) |
Feb 04, 2021 | 252.48 | 256.60 | 251.50 | 254.75 | 443,197 | +3.92(+1.56%) |
Feb 03, 2021 | 243.05 | 254.28 | 241.30 | 250.83 | 1,065,383 | +9.76(+4.05%) |
Feb 02, 2021 | 239.54 | 243.28 | 239.09 | 241.07 | 2,182,795 | +3.56(+1.50%) |
Feb 01, 2021 | 243.35 | 245.48 | 237.13 | 237.51 | 404,373 | -3.75(-1.55%) |
Jan 29, 2021 | 239.71 | 245.01 | 238.57 | 241.26 | 326,966 | -1.40(-0.58%) |
Jan 28, 2021 | 242.17 | 246.64 | 241.26 | 242.66 | 272,895 | +3.90(+1.63%) |
Jan 27, 2021 | 247.47 | 248.99 | 237.21 | 238.76 | 512,036 | -10.82(-4.34%) |
Jan 26, 2021 | 250.09 | 252.18 | 245.85 | 249.58 | 419,233 | +1.37(+0.55%) |
Jan 25, 2021 | 246.28 | 250.33 | 243.13 | 248.21 | 216,258 | +1.84(+0.75%) |
Jan 22, 2021 | 248.63 | 252.86 | 245.27 | 246.37 | 279,233 | -1.30(-0.52%) |
Jan 21, 2021 | 244.18 | 249.04 | 242.23 | 247.66 | 265,989 | +4.17(+1.71%) |
Jan 20, 2021 | 248.16 | 249.22 | 242.53 | 243.49 | 458,990 | -3.25(-1.32%) |
Jan 19, 2021 | 252.98 | 254.23 | 244.92 | 246.74 | 405,876 | -5.90(-2.33%) |
Jan 15, 2021 | 260.55 | 261.99 | 250.82 | 252.63 | 542,702 | -9.69(-3.69%) |
Jan 14, 2021 | 260.35 | 266.92 | 259.92 | 262.32 | 480,264 | +4.21(+1.63%) |
Jan 13, 2021 | 255.98 | 260.83 | 254.74 | 258.11 | 381,081 | +0.69(+0.27%) |
Jan 12, 2021 | 255.81 | 258.12 | 250.93 | 257.42 | 294,570 | +1.75(+0.68%) |
Jan 11, 2021 | 249.91 | 257.95 | 249.91 | 255.67 | 246,062 | +2.50(+0.99%) |
Jan 08, 2021 | 259.56 | 261.56 | 251.54 | 253.18 | 337,880 | -5.89(-2.27%) |
Jan 07, 2021 | 264.02 | 264.52 | 258.18 | 259.07 | 281,176 | -1.76(-0.67%) |
Jan 06, 2021 | 247.80 | 260.99 | 247.80 | 260.83 | 648,472 | +14.19(+5.75%) |
Jan 05, 2021 | 243.64 | 247.43 | 242.38 | 246.64 | 254,407 | +2.61(+1.07%) |
Jan 04, 2021 | 252.02 | 253.36 | 242.46 | 244.03 | 387,195 | -9.03(-3.57%) |
Dec 31, 2020 | 253.05 | 253.05 | 253.05 | 214,348 | +1.80(+0.71%) | |
Dec 30, 2020 | 245.92 | 252.48 | 245.35 | 251.26 | 214,348 | +6.30(+2.57%) |
Dec 29, 2020 | 249.15 | 250.85 | 244.81 | 244.96 | 250,371 | -4.10(-1.65%) |
Dec 28, 2020 | 250.61 | 252.32 | 248.04 | 249.06 | 274,776 | -0.53(-0.21%) |
Dec 24, 2020 | 248.88 | 249.62 | 245.98 | 249.60 | 125,230 | +1.53(+0.62%) |
Dec 23, 2020 | 246.46 | 249.46 | 243.43 | 248.06 | 320,184 | +1.88(+0.76%) |
Dec 22, 2020 | 245.68 | 247.34 | 241.99 | 246.19 | 342,434 | +0.61(+0.25%) |
Dec 21, 2020 | 245.44 | 248.30 | 242.20 | 245.58 | 462,430 | -3.17(-1.27%) |
Dec 18, 2020 | 254.43 | 255.18 | 247.42 | 248.74 | 784,565 | -3.92(-1.55%) |
Dec 17, 2020 | 254.00 | 255.20 | 247.65 | 252.66 | 414,909 | -1.05(-0.41%) |
Dec 16, 2020 | 258.76 | 260.60 | 250.41 | 253.71 | 764,425 | +3.30(+1.32%) |
Dec 15, 2020 | 241.75 | 253.09 | 241.75 | 250.41 | 802,897 | -2.46(-0.97%) |
Dec 14, 2020 | 255.46 | 258.00 | 250.38 | 252.87 | 370,090 | +0.71(+0.28%) |
Dec 11, 2020 | 258.53 | 262.26 | 246.74 | 252.16 | 742,674 | -12.21(-4.62%) |
Dec 10, 2020 | 258.56 | 264.94 | 254.59 | 264.37 | 493,886 | +4.71(+1.81%) |
Dec 09, 2020 | 262.69 | 266.23 | 255.80 | 259.67 | 604,177 | -1.77(-0.68%) |
Dec 08, 2020 | 253.08 | 263.30 | 253.08 | 261.43 | 552,306 | +7.35(+2.89%) |
Dec 07, 2020 | 254.00 | 254.68 | 247.97 | 254.09 | 420,219 | -2.76(-1.07%) |
Dec 04, 2020 | 250.74 | 257.91 | 250.37 | 256.84 | 387,818 | +7.88(+3.17%) |
Dec 03, 2020 | 248.12 | 254.83 | 245.96 | 248.96 | 550,577 | +2.87(+1.17%) |
Dec 02, 2020 | 247.12 | 248.98 | 243.92 | 246.09 | 422,404 | -1.86(-0.75%) |