Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 248.67 | 249.24 | 242.10 | 245.60 | 2,007,300 | -1.66(-0.67%) |
Feb 25, 2021 | 251.62 | 252.96 | 243.97 | 247.26 | 1,335,600 | -5.64(-2.23%) |
Feb 24, 2021 | 247.91 | 253.22 | 246.09 | 252.90 | 1,319,901 | +4.67(+1.88%) |
Feb 23, 2021 | 246.69 | 249.54 | 244.03 | 248.24 | 2,105,994 | +1.10(+0.45%) |
Feb 22, 2021 | 249.95 | 250.93 | 245.67 | 247.13 | 1,911,006 | -2.92(-1.17%) |
Feb 19, 2021 | 257.75 | 257.75 | 249.89 | 250.05 | 2,238,900 | -5.79(-2.26%) |
Feb 18, 2021 | 258.19 | 258.81 | 252.60 | 255.84 | 1,928,094 | -4.18(-1.61%) |
Feb 17, 2021 | 260.67 | 262.80 | 258.14 | 260.02 | 1,118,091 | -3.96(-1.50%) |
Feb 16, 2021 | 270.00 | 270.93 | 262.96 | 263.98 | 2,019,735 | -5.29(-1.96%) |
Feb 12, 2021 | 266.42 | 269.47 | 264.60 | 269.27 | 1,291,200 | +2.99(+1.12%) |
Feb 11, 2021 | 264.67 | 266.80 | 262.74 | 266.28 | 1,283,664 | +3.58(+1.36%) |
Feb 10, 2021 | 262.33 | 264.84 | 259.64 | 262.70 | 1,681,443 | +2.91(+1.12%) |
Feb 09, 2021 | 257.66 | 262.97 | 256.93 | 259.78 | 1,516,419 | +3.12(+1.22%) |
Feb 08, 2021 | 256.09 | 258.35 | 253.95 | 256.66 | 1,287,390 | +2.58(+1.02%) |
Feb 05, 2021 | 254.87 | 255.44 | 253.50 | 254.08 | 1,307,100 | +1.73(+0.69%) |
Feb 04, 2021 | 250.00 | 254.88 | 248.42 | 252.35 | 2,277,024 | +3.88(+1.56%) |
Feb 03, 2021 | 251.66 | 252.59 | 248.20 | 248.47 | 1,531,902 | -4.15(-1.64%) |
Feb 02, 2021 | 251.22 | 256.16 | 251.22 | 252.61 | 1,654,263 | +3.91(+1.57%) |
Feb 01, 2021 | 250.67 | 253.62 | 246.67 | 248.70 | 1,883,883 | -0.51(-0.20%) |
Jan 29, 2021 | 251.89 | 253.72 | 247.17 | 249.21 | 1,890,300 | -5.91(-2.32%) |
Jan 28, 2021 | 255.68 | 259.41 | 254.98 | 255.12 | 1,720,926 | +2.21(+0.87%) |
Jan 27, 2021 | 252.61 | 256.46 | 248.99 | 252.91 | 2,316,018 | -3.64(-1.42%) |
Jan 26, 2021 | 251.49 | 257.54 | 251.01 | 256.55 | 3,035,133 | +5.88(+2.35%) |
Jan 25, 2021 | 249.14 | 251.55 | 245.21 | 250.67 | 3,302,421 | +2.64(+1.07%) |
Jan 22, 2021 | 261.01 | 263.07 | 247.84 | 248.03 | 5,299,200 | -18.20(-6.83%) |
Jan 21, 2021 | 265.44 | 267.33 | 260.87 | 266.22 | 1,974,270 | +0.03(+0.01%) |
Jan 20, 2021 | 261.85 | 267.22 | 260.54 | 266.19 | 1,647,666 | +6.72(+2.59%) |
Jan 19, 2021 | 261.70 | 264.00 | 258.47 | 259.47 | 1,920,498 | -0.00(-0.00%) |
Jan 15, 2021 | 266.69 | 267.35 | 259.00 | 259.47 | 2,318,400 | -6.24(-2.35%) |
Jan 14, 2021 | 271.43 | 271.92 | 265.02 | 265.71 | 1,460,283 | -4.77(-1.76%) |
Jan 13, 2021 | 262.46 | 274.67 | 262.00 | 270.48 | 2,549,973 | +7.67(+2.92%) |
Jan 12, 2021 | 270.45 | 271.01 | 262.77 | 262.81 | 1,902,573 | -8.41(-3.10%) |
Jan 11, 2021 | 272.81 | 272.81 | 267.95 | 271.22 | 1,644,693 | -1.70(-0.62%) |
Jan 08, 2021 | 268.07 | 275.13 | 268.02 | 272.92 | 1,428,300 | +3.51(+1.30%) |
Jan 07, 2021 | 266.29 | 270.14 | 263.33 | 269.40 | 1,285,401 | +5.14(+1.95%) |
Jan 06, 2021 | 265.09 | 266.67 | 262.29 | 264.26 | 2,071,341 | -4.09(-1.52%) |
Jan 05, 2021 | 264.63 | 270.46 | 263.13 | 268.35 | 1,363,770 | +1.68(+0.63%) |
Jan 04, 2021 | 275.28 | 275.28 | 262.96 | 266.67 | 1,781,571 | -6.03(-2.21%) |
Dec 31, 2020 | 272.70 | 272.70 | 272.70 | 775,515 | +0.93(+0.34%) | |
Dec 30, 2020 | 273.33 | 274.05 | 270.68 | 271.77 | 775,515 | +0.41(+0.15%) |
Dec 29, 2020 | 270.79 | 273.43 | 269.05 | 271.36 | 1,120,191 | +2.97(+1.11%) |
Dec 28, 2020 | 272.74 | 273.33 | 265.74 | 268.39 | 1,229,580 | -0.61(-0.23%) |
Dec 24, 2020 | 270.24 | 270.78 | 267.67 | 269.00 | 489,600 | -0.88(-0.33%) |
Dec 23, 2020 | 272.34 | 275.60 | 269.51 | 269.88 | 1,931,583 | -1.87(-0.69%) |
Dec 22, 2020 | 263.37 | 272.28 | 262.76 | 271.75 | 2,246,130 | +8.66(+3.29%) |
Dec 21, 2020 | 259.34 | 263.33 | 256.06 | 263.09 | 1,541,661 | +0.06(+0.02%) |
Dec 18, 2020 | 262.26 | 263.60 | 258.35 | 263.03 | 2,622,600 | +3.10(+1.19%) |
Dec 17, 2020 | 257.13 | 260.41 | 255.75 | 259.93 | 1,306,335 | +4.57(+1.79%) |
Dec 16, 2020 | 255.25 | 256.65 | 254.02 | 255.35 | 1,078,854 | -0.81(-0.32%) |
Dec 15, 2020 | 252.34 | 257.19 | 251.67 | 256.16 | 1,297,836 | +1.23(+0.48%) |
Dec 14, 2020 | 254.67 | 260.21 | 254.02 | 254.93 | 1,794,309 | +1.60(+0.63%) |
Dec 11, 2020 | 251.38 | 253.97 | 248.63 | 253.33 | 1,637,400 | +0.64(+0.25%) |
Dec 10, 2020 | 251.87 | 255.60 | 249.36 | 252.69 | 1,487,946 | +1.52(+0.61%) |
Dec 09, 2020 | 255.87 | 255.87 | 250.03 | 251.17 | 1,587,444 | -3.95(-1.55%) |
Dec 08, 2020 | 254.29 | 255.86 | 251.67 | 255.12 | 1,276,161 | +0.32(+0.13%) |
Dec 07, 2020 | 259.33 | 260.18 | 254.11 | 254.80 | 1,732,179 | -5.32(-2.04%) |
Dec 04, 2020 | 251.16 | 260.63 | 251.16 | 260.11 | 1,661,400 | +7.21(+2.85%) |
Dec 03, 2020 | 250.66 | 254.75 | 249.62 | 252.91 | 1,634,220 | +2.48(+0.99%) |
Dec 02, 2020 | 243.67 | 251.40 | 243.67 | 250.43 | 1,761,021 | +5.88(+2.40%) |