Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 303.68 | 303.70 | 298.23 | 298.88 | 8,205,926 | -4.38(-1.44%) |
Feb 25, 2021 | 308.79 | 308.99 | 302.27 | 303.25 | 7,853,735 | -5.36(-1.74%) |
Feb 24, 2021 | 303.93 | 309.11 | 303.45 | 308.61 | 4,424,238 | +4.00(+1.31%) |
Feb 23, 2021 | 304.02 | 305.68 | 300.95 | 304.62 | 5,916,081 | +0.17(+0.06%) |
Feb 22, 2021 | 302.21 | 305.68 | 302.08 | 304.44 | 3,083,352 | +0.28(+0.09%) |
Feb 19, 2021 | 304.83 | 305.53 | 303.83 | 304.16 | 2,396,777 | -0.04(-0.01%) |
Feb 18, 2021 | 303.42 | 304.62 | 302.10 | 304.20 | 2,707,194 | -1.00(-0.33%) |
Feb 17, 2021 | 303.36 | 305.50 | 302.57 | 305.20 | 2,087,513 | +0.98(+0.32%) |
Feb 16, 2021 | 304.94 | 305.14 | 303.53 | 304.22 | 1,900,458 | +0.52(+0.17%) |
Feb 12, 2021 | 302.96 | 303.79 | 302.53 | 303.70 | 2,571,996 | +0.35(+0.11%) |
Feb 11, 2021 | 303.75 | 304.39 | 301.54 | 303.35 | 2,006,501 | +0.17(+0.06%) |
Feb 10, 2021 | 303.82 | 303.89 | 301.06 | 303.18 | 3,153,786 | +0.56(+0.18%) |
Feb 09, 2021 | 301.98 | 303.18 | 301.32 | 302.62 | 1,861,113 | +0.03(+0.01%) |
Feb 08, 2021 | 301.44 | 302.59 | 301.16 | 302.59 | 1,740,582 | +2.26(+0.75%) |
Feb 05, 2021 | 301.11 | 301.30 | 299.68 | 300.32 | 2,028,634 | +0.84(+0.28%) |
Feb 04, 2021 | 296.77 | 299.49 | 296.69 | 299.49 | 2,723,261 | +3.29(+1.11%) |
Feb 03, 2021 | 295.08 | 296.85 | 294.19 | 296.20 | 2,156,684 | +0.42(+0.14%) |
Feb 02, 2021 | 293.58 | 297.33 | 293.56 | 295.77 | 3,189,067 | +4.63(+1.59%) |
Feb 01, 2021 | 291.40 | 292.43 | 289.33 | 291.15 | 3,242,262 | +2.13(+0.74%) |
Jan 29, 2021 | 292.98 | 293.81 | 287.84 | 289.02 | 6,151,361 | -6.03(-2.05%) |
Jan 28, 2021 | 294.00 | 298.28 | 293.86 | 295.05 | 6,621,316 | +2.71(+0.93%) |
Jan 27, 2021 | 295.50 | 295.68 | 291.22 | 292.34 | 5,932,891 | -5.91(-1.98%) |
Jan 26, 2021 | 299.36 | 299.99 | 298.08 | 298.25 | 2,297,892 | -0.25(-0.08%) |
Jan 25, 2021 | 297.87 | 298.63 | 294.62 | 298.50 | 4,708,727 | -0.31(-0.10%) |
Jan 22, 2021 | 298.70 | 299.82 | 297.96 | 298.81 | 2,126,249 | -1.83(-0.61%) |
Jan 21, 2021 | 300.78 | 301.45 | 300.00 | 300.64 | 2,000,756 | +0.10(+0.03%) |
Jan 20, 2021 | 299.25 | 301.09 | 298.78 | 300.55 | 2,478,718 | +2.36(+0.79%) |
Jan 19, 2021 | 299.19 | 299.55 | 297.49 | 298.18 | 2,875,471 | +1.16(+0.39%) |
Jan 15, 2021 | 296.92 | 298.18 | 295.01 | 297.03 | 4,158,825 | -1.74(-0.58%) |
Jan 14, 2021 | 300.25 | 300.90 | 298.61 | 298.76 | 3,334,815 | -0.56(-0.19%) |
Jan 13, 2021 | 299.32 | 300.26 | 298.64 | 299.32 | 1,917,830 | -0.11(-0.04%) |
Jan 12, 2021 | 298.89 | 299.92 | 297.67 | 299.43 | 2,374,939 | +0.55(+0.18%) |
Jan 11, 2021 | 297.26 | 299.68 | 297.19 | 298.88 | 2,917,617 | -0.84(-0.28%) |
Jan 08, 2021 | 299.92 | 300.09 | 296.78 | 299.72 | 3,357,092 | +0.52(+0.17%) |
Jan 07, 2021 | 298.45 | 300.62 | 297.81 | 299.20 | 4,254,826 | +2.21(+0.74%) |
Jan 06, 2021 | 292.69 | 298.95 | 292.03 | 296.99 | 7,547,146 | +4.21(+1.44%) |
Jan 05, 2021 | 290.94 | 293.95 | 290.41 | 292.78 | 3,464,846 | +1.47(+0.50%) |
Jan 04, 2021 | 295.43 | 295.50 | 287.87 | 291.32 | 5,292,830 | -3.34(-1.13%) |
Dec 31, 2020 | 294.66 | 294.66 | 294.66 | 2,153,692 | +1.60(+0.55%) | |
Dec 30, 2020 | 293.04 | 294.02 | 292.80 | 293.06 | 2,153,692 | +0.64(+0.22%) |
Dec 29, 2020 | 294.31 | 294.57 | 291.62 | 292.42 | 2,396,120 | -0.52(-0.18%) |
Dec 28, 2020 | 292.64 | 294.04 | 292.31 | 292.94 | 2,454,279 | +1.91(+0.66%) |
Dec 24, 2020 | 290.68 | 291.10 | 289.98 | 291.03 | 2,029,572 | +0.71(+0.25%) |
Dec 23, 2020 | 290.24 | 291.77 | 290.18 | 290.31 | 2,809,578 | +1.17(+0.40%) |
Dec 22, 2020 | 290.85 | 290.89 | 288.95 | 289.15 | 2,800,336 | -1.99(-0.69%) |
Dec 21, 2020 | 287.92 | 291.94 | 286.59 | 291.14 | 6,564,470 | +0.23(+0.08%) |
Dec 18, 2020 | 292.04 | 292.11 | 289.30 | 290.91 | 4,609,892 | -0.97(-0.33%) |
Dec 17, 2020 | 291.62 | 292.09 | 291.26 | 291.88 | 3,107,402 | +1.29(+0.44%) |
Dec 16, 2020 | 290.96 | 291.28 | 289.79 | 290.59 | 2,044,411 | -0.45(-0.16%) |
Dec 15, 2020 | 289.44 | 291.35 | 288.02 | 291.04 | 4,379,072 | +3.39(+1.18%) |
Dec 14, 2020 | 291.43 | 292.18 | 287.56 | 287.65 | 3,774,216 | -1.76(-0.61%) |
Dec 11, 2020 | 287.97 | 289.66 | 287.25 | 289.42 | 2,551,946 | +0.38(+0.13%) |
Dec 10, 2020 | 288.51 | 289.63 | 287.75 | 289.04 | 2,486,620 | -0.33(-0.11%) |
Dec 09, 2020 | 291.62 | 291.98 | 288.49 | 289.37 | 3,189,029 | -1.27(-0.44%) |
Dec 08, 2020 | 288.53 | 291.28 | 288.50 | 290.64 | 2,281,745 | +1.06(+0.37%) |
Dec 07, 2020 | 290.22 | 290.60 | 288.52 | 289.58 | 2,683,177 | -1.43(-0.49%) |
Dec 04, 2020 | 289.23 | 291.01 | 289.10 | 291.01 | 2,856,499 | +2.43(+0.84%) |
Dec 03, 2020 | 287.93 | 289.87 | 287.61 | 288.58 | 3,235,360 | +0.85(+0.29%) |
Dec 02, 2020 | 285.73 | 287.89 | 285.01 | 287.73 | 2,563,195 | +0.71(+0.25%) |