Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 274.65 | 277.50 | 269.85 | 272.55 | 872,715 | -2.31(-0.84%) |
Feb 25, 2021 | 281.23 | 282.91 | 273.34 | 274.86 | 1,281,219 | -7.29(-2.59%) |
Feb 24, 2021 | 271.56 | 282.77 | 270.97 | 282.15 | 1,616,720 | +10.50(+3.87%) |
Feb 23, 2021 | 267.20 | 272.29 | 262.85 | 271.65 | 1,193,131 | +3.51(+1.31%) |
Feb 22, 2021 | 265.69 | 271.25 | 264.16 | 268.14 | 1,369,648 | +2.45(+0.92%) |
Feb 19, 2021 | 257.43 | 266.64 | 255.85 | 265.69 | 1,706,896 | +10.82(+4.24%) |
Feb 18, 2021 | 256.51 | 258.50 | 252.89 | 254.87 | 912,634 | -3.49(-1.35%) |
Feb 17, 2021 | 261.09 | 261.98 | 258.01 | 258.35 | 667,438 | -4.00(-1.52%) |
Feb 16, 2021 | 264.85 | 265.65 | 260.44 | 262.35 | 956,961 | -0.02(-0.01%) |
Feb 12, 2021 | 258.63 | 262.46 | 258.13 | 262.37 | 974,632 | +3.06(+1.18%) |
Feb 11, 2021 | 261.74 | 262.53 | 253.33 | 259.31 | 1,329,054 | +0.09(+0.03%) |
Feb 10, 2021 | 261.81 | 262.88 | 256.37 | 259.23 | 906,432 | -2.59(-0.99%) |
Feb 09, 2021 | 262.95 | 264.23 | 256.34 | 261.82 | 992,449 | -2.00(-0.76%) |
Feb 08, 2021 | 266.49 | 266.75 | 260.92 | 263.81 | 906,247 | -0.79(-0.30%) |
Feb 05, 2021 | 259.94 | 266.70 | 259.94 | 264.60 | 1,614,923 | +9.93(+3.90%) |
Feb 04, 2021 | 272.54 | 272.54 | 254.67 | 254.67 | 2,190,353 | -2.12(-0.83%) |
Feb 03, 2021 | 254.22 | 258.01 | 253.15 | 256.79 | 703,016 | +2.69(+1.06%) |
Feb 02, 2021 | 257.06 | 259.17 | 253.25 | 254.10 | 1,051,360 | +0.18(+0.07%) |
Feb 01, 2021 | 253.52 | 254.89 | 249.57 | 253.92 | 727,837 | +3.39(+1.35%) |
Jan 29, 2021 | 248.18 | 253.37 | 246.57 | 250.53 | 1,336,193 | -0.88(-0.35%) |
Jan 28, 2021 | 243.02 | 253.79 | 242.18 | 251.41 | 1,380,541 | +14.79(+6.25%) |
Jan 27, 2021 | 246.98 | 248.46 | 234.25 | 236.62 | 1,536,177 | -16.21(-6.41%) |
Jan 26, 2021 | 257.50 | 257.97 | 252.15 | 252.83 | 879,459 | -2.59(-1.01%) |
Jan 25, 2021 | 259.42 | 260.34 | 251.20 | 255.42 | 1,135,848 | -5.11(-1.96%) |
Jan 22, 2021 | 261.24 | 261.68 | 257.23 | 260.53 | 1,176,707 | -3.82(-1.44%) |
Jan 21, 2021 | 272.00 | 272.62 | 263.85 | 264.35 | 867,669 | -7.26(-2.67%) |
Jan 20, 2021 | 275.09 | 275.24 | 270.96 | 271.61 | 898,865 | -1.83(-0.67%) |
Jan 19, 2021 | 273.26 | 275.69 | 272.13 | 273.43 | 1,037,624 | +3.44(+1.27%) |
Jan 15, 2021 | 272.66 | 273.15 | 267.31 | 270.00 | 919,101 | -5.63(-2.04%) |
Jan 14, 2021 | 273.50 | 278.17 | 272.46 | 275.63 | 589,281 | +4.64(+1.71%) |
Jan 13, 2021 | 271.94 | 273.73 | 270.21 | 270.99 | 921,759 | -1.46(-0.54%) |
Jan 12, 2021 | 269.71 | 274.77 | 268.60 | 272.45 | 783,127 | +3.54(+1.32%) |
Jan 11, 2021 | 262.42 | 270.25 | 262.02 | 268.91 | 795,935 | +3.18(+1.20%) |
Jan 08, 2021 | 266.43 | 267.63 | 261.30 | 265.73 | 1,351,507 | -0.66(-0.25%) |
Jan 07, 2021 | 269.45 | 270.37 | 264.83 | 266.39 | 904,198 | +0.48(+0.18%) |
Jan 06, 2021 | 259.77 | 271.13 | 259.60 | 265.91 | 909,618 | +8.36(+3.25%) |
Jan 05, 2021 | 251.20 | 259.15 | 251.20 | 257.55 | 656,165 | +5.68(+2.26%) |
Jan 04, 2021 | 258.96 | 260.40 | 250.14 | 251.87 | 649,885 | -6.05(-2.35%) |
Dec 31, 2020 | 257.92 | 257.92 | 257.92 | 349,161 | +2.07(+0.81%) | |
Dec 30, 2020 | 253.23 | 256.78 | 253.23 | 255.84 | 349,161 | +3.87(+1.54%) |
Dec 29, 2020 | 254.98 | 256.33 | 249.01 | 251.97 | 582,608 | -1.49(-0.59%) |
Dec 28, 2020 | 256.57 | 257.66 | 253.41 | 253.46 | 574,429 | -1.66(-0.65%) |
Dec 24, 2020 | 254.78 | 256.66 | 253.11 | 255.11 | 147,656 | +0.05(+0.02%) |
Dec 23, 2020 | 255.24 | 256.64 | 253.44 | 255.07 | 1,121,813 | +1.72(+0.68%) |
Dec 22, 2020 | 257.96 | 257.96 | 252.88 | 253.34 | 941,963 | -4.93(-1.91%) |
Dec 21, 2020 | 252.06 | 258.61 | 250.19 | 258.28 | 643,412 | +0.75(+0.29%) |
Dec 18, 2020 | 258.51 | 260.94 | 256.07 | 257.53 | 1,355,521 | -1.23(-0.48%) |
Dec 17, 2020 | 259.90 | 260.00 | 256.86 | 258.76 | 701,404 | +0.46(+0.18%) |
Dec 16, 2020 | 261.01 | 261.51 | 256.97 | 258.30 | 491,458 | -2.82(-1.08%) |
Dec 15, 2020 | 259.46 | 262.35 | 256.15 | 261.12 | 583,895 | +5.40(+2.11%) |
Dec 14, 2020 | 263.31 | 263.79 | 255.63 | 255.72 | 593,886 | -4.34(-1.67%) |
Dec 11, 2020 | 256.42 | 261.77 | 256.42 | 260.06 | 592,525 | +0.23(+0.09%) |
Dec 10, 2020 | 260.43 | 261.80 | 257.98 | 259.84 | 688,458 | -1.78(-0.68%) |
Dec 09, 2020 | 260.54 | 262.20 | 257.89 | 261.62 | 620,825 | +1.97(+0.76%) |
Dec 08, 2020 | 254.74 | 260.22 | 254.74 | 259.65 | 740,658 | +2.56(+0.99%) |
Dec 07, 2020 | 259.52 | 259.97 | 254.55 | 257.09 | 1,260,445 | -3.98(-1.52%) |
Dec 04, 2020 | 256.74 | 262.31 | 256.50 | 261.07 | 868,932 | +6.27(+2.46%) |
Dec 03, 2020 | 255.06 | 258.10 | 254.14 | 254.80 | 1,127,689 | -0.94(-0.37%) |
Dec 02, 2020 | 254.46 | 256.69 | 251.56 | 255.74 | 871,999 | -0.24(-0.09%) |