Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 296.99 | 300.33 | 291.52 | 295.59 | 94,813 | -0.51(-0.17%) |
Feb 25, 2021 | 297.18 | 299.41 | 293.94 | 296.11 | 84,122 | +0.97(+0.33%) |
Feb 24, 2021 | 289.61 | 298.92 | 288.75 | 295.14 | 62,988 | +3.05(+1.05%) |
Feb 23, 2021 | 294.00 | 297.82 | 286.26 | 292.09 | 94,138 | -4.85(-1.64%) |
Feb 22, 2021 | 292.56 | 298.37 | 291.05 | 296.94 | 68,590 | -0.86(-0.29%) |
Feb 19, 2021 | 298.91 | 300.78 | 290.06 | 297.80 | 105,043 | -5.03(-1.66%) |
Feb 18, 2021 | 304.69 | 306.94 | 297.61 | 302.83 | 78,447 | -2.82(-0.92%) |
Feb 17, 2021 | 308.44 | 311.05 | 296.69 | 305.65 | 79,522 | -4.47(-1.44%) |
Feb 16, 2021 | 313.36 | 315.21 | 310.05 | 310.12 | 61,151 | -4.94(-1.57%) |
Feb 12, 2021 | 315.32 | 316.14 | 309.51 | 315.06 | 52,521 | -0.01(-0.00%) |
Feb 11, 2021 | 312.43 | 315.58 | 306.00 | 315.07 | 72,503 | +1.97(+0.63%) |
Feb 10, 2021 | 314.31 | 315.32 | 306.85 | 313.10 | 71,006 | +0.33(+0.11%) |
Feb 09, 2021 | 306.49 | 313.66 | 302.74 | 312.77 | 76,699 | +4.75(+1.54%) |
Feb 08, 2021 | 299.42 | 308.06 | 294.29 | 308.01 | 115,980 | +8.87(+2.96%) |
Feb 05, 2021 | 285.39 | 300.14 | 282.16 | 299.15 | 136,261 | +16.59(+5.87%) |
Feb 04, 2021 | 283.93 | 286.34 | 280.29 | 282.56 | 68,865 | -2.47(-0.87%) |
Feb 03, 2021 | 285.60 | 286.99 | 281.07 | 285.03 | 74,321 | -1.63(-0.57%) |
Feb 02, 2021 | 292.44 | 293.83 | 285.78 | 286.66 | 90,588 | -6.33(-2.16%) |
Feb 01, 2021 | 288.35 | 293.55 | 281.06 | 292.99 | 98,796 | +4.35(+1.51%) |
Jan 29, 2021 | 293.59 | 297.26 | 286.70 | 288.63 | 131,937 | -4.37(-1.49%) |
Jan 28, 2021 | 303.18 | 307.91 | 283.52 | 293.01 | 220,921 | -10.41(-3.43%) |
Jan 27, 2021 | 289.23 | 315.59 | 286.45 | 303.42 | 319,532 | +11.00(+3.76%) |
Jan 26, 2021 | 286.05 | 292.91 | 282.77 | 292.42 | 85,843 | +6.47(+2.26%) |
Jan 25, 2021 | 273.98 | 286.96 | 273.98 | 285.95 | 116,824 | +11.99(+4.38%) |
Jan 22, 2021 | 267.53 | 274.89 | 265.09 | 273.96 | 91,227 | +5.36(+1.99%) |
Jan 21, 2021 | 268.07 | 270.13 | 266.57 | 268.60 | 70,979 | +0.42(+0.16%) |
Jan 20, 2021 | 265.21 | 269.40 | 262.53 | 268.18 | 96,352 | +3.03(+1.14%) |
Jan 19, 2021 | 266.15 | 267.97 | 263.08 | 265.15 | 77,227 | +1.18(+0.45%) |
Jan 15, 2021 | 261.16 | 268.36 | 260.46 | 263.97 | 93,126 | -1.21(-0.46%) |
Jan 14, 2021 | 271.97 | 279.35 | 264.55 | 265.19 | 103,083 | -7.58(-2.78%) |
Jan 13, 2021 | 268.68 | 274.37 | 265.24 | 272.76 | 135,827 | +4.09(+1.52%) |
Jan 12, 2021 | 283.79 | 283.79 | 266.40 | 268.68 | 147,296 | -15.44(-5.43%) |
Jan 11, 2021 | 280.73 | 288.98 | 279.08 | 284.11 | 149,275 | -0.77(-0.27%) |
Jan 08, 2021 | 293.05 | 302.71 | 281.07 | 284.88 | 328,761 | +29.79(+11.68%) |
Jan 07, 2021 | 248.78 | 256.43 | 247.09 | 255.09 | 115,405 | +4.17(+1.66%) |
Jan 06, 2021 | 247.71 | 252.42 | 243.61 | 250.92 | 145,367 | +4.49(+1.82%) |
Jan 05, 2021 | 242.75 | 252.43 | 242.23 | 246.43 | 130,293 | +1.75(+0.72%) |
Jan 04, 2021 | 253.46 | 253.46 | 240.93 | 244.68 | 108,945 | -6.65(-2.65%) |
Dec 31, 2020 | 251.33 | 251.33 | 251.33 | 56,901 | -0.96(-0.38%) | |
Dec 30, 2020 | 250.81 | 255.88 | 250.62 | 252.28 | 56,901 | +2.35(+0.94%) |
Dec 29, 2020 | 256.59 | 257.86 | 249.15 | 249.94 | 60,347 | -5.49(-2.15%) |
Dec 28, 2020 | 249.47 | 255.79 | 248.59 | 255.42 | 109,276 | +8.59(+3.48%) |
Dec 24, 2020 | 246.33 | 248.31 | 246.12 | 246.83 | 36,047 | -0.59(-0.24%) |
Dec 23, 2020 | 248.58 | 251.18 | 245.98 | 247.42 | 82,001 | -1.52(-0.61%) |
Dec 22, 2020 | 251.89 | 253.52 | 247.96 | 248.94 | 76,936 | -4.11(-1.62%) |
Dec 21, 2020 | 249.14 | 254.10 | 243.00 | 253.05 | 95,304 | +0.95(+0.38%) |
Dec 18, 2020 | 254.19 | 254.83 | 251.71 | 252.10 | 188,588 | -0.32(-0.13%) |
Dec 17, 2020 | 253.41 | 256.28 | 248.30 | 252.42 | 116,528 | +1.25(+0.50%) |
Dec 16, 2020 | 251.06 | 254.02 | 249.40 | 251.18 | 69,134 | +1.44(+0.58%) |
Dec 15, 2020 | 247.48 | 251.51 | 244.93 | 249.74 | 80,850 | +3.26(+1.32%) |
Dec 14, 2020 | 247.56 | 250.43 | 245.78 | 246.47 | 66,302 | -1.44(-0.58%) |
Dec 11, 2020 | 245.42 | 249.85 | 244.50 | 247.91 | 39,535 | +0.51(+0.21%) |
Dec 10, 2020 | 245.60 | 248.47 | 243.38 | 247.40 | 70,701 | +2.67(+1.09%) |
Dec 09, 2020 | 247.06 | 250.13 | 242.43 | 244.73 | 84,851 | -1.45(-0.59%) |
Dec 08, 2020 | 239.68 | 249.96 | 239.16 | 246.18 | 85,380 | +5.76(+2.40%) |
Dec 07, 2020 | 240.17 | 242.29 | 238.00 | 240.42 | 56,224 | -0.34(-0.14%) |
Dec 04, 2020 | 239.11 | 241.56 | 236.65 | 240.76 | 56,872 | +3.06(+1.29%) |
Dec 03, 2020 | 234.97 | 238.01 | 234.97 | 237.70 | 44,686 | +1.16(+0.49%) |
Dec 02, 2020 | 241.54 | 241.54 | 234.13 | 236.54 | 78,095 | -5.81(-2.40%) |