Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 213.08 | 216.00 | 211.33 | 212.07 | 731,901 | -0.75(-0.35%) |
Feb 25, 2021 | 214.85 | 217.87 | 212.11 | 212.82 | 556,860 | -1.76(-0.82%) |
Feb 24, 2021 | 207.65 | 215.74 | 207.51 | 214.58 | 645,302 | +5.62(+2.69%) |
Feb 23, 2021 | 206.68 | 210.03 | 204.41 | 208.96 | 629,025 | -0.14(-0.07%) |
Feb 22, 2021 | 211.37 | 211.86 | 207.89 | 209.10 | 487,271 | -3.83(-1.80%) |
Feb 19, 2021 | 210.96 | 214.11 | 210.35 | 212.93 | 642,983 | +3.80(+1.82%) |
Feb 18, 2021 | 204.63 | 210.90 | 203.97 | 209.13 | 493,800 | +3.75(+1.83%) |
Feb 17, 2021 | 205.55 | 207.38 | 201.32 | 205.38 | 373,438 | -2.17(-1.05%) |
Feb 16, 2021 | 210.38 | 210.38 | 206.66 | 207.55 | 472,602 | -2.00(-0.95%) |
Feb 12, 2021 | 204.10 | 210.06 | 204.10 | 209.54 | 320,226 | +4.12(+2.00%) |
Feb 11, 2021 | 208.09 | 208.74 | 202.36 | 205.42 | 689,274 | -0.94(-0.45%) |
Feb 10, 2021 | 213.60 | 214.42 | 205.37 | 206.36 | 942,551 | -6.45(-3.03%) |
Feb 09, 2021 | 209.37 | 213.59 | 209.00 | 212.81 | 658,930 | +3.23(+1.54%) |
Feb 08, 2021 | 206.69 | 211.31 | 205.99 | 209.58 | 639,927 | +2.76(+1.34%) |
Feb 05, 2021 | 204.75 | 209.29 | 203.00 | 206.82 | 789,019 | +5.03(+2.49%) |
Feb 04, 2021 | 196.50 | 203.40 | 194.46 | 201.79 | 1,262,371 | +6.53(+3.34%) |
Feb 03, 2021 | 202.24 | 203.41 | 195.13 | 195.26 | 744,680 | -6.73(-3.33%) |
Feb 02, 2021 | 198.21 | 203.62 | 197.82 | 202.00 | 506,671 | +5.40(+2.75%) |
Feb 01, 2021 | 194.53 | 197.32 | 192.00 | 196.60 | 772,633 | +5.04(+2.63%) |
Jan 29, 2021 | 196.01 | 196.17 | 191.28 | 191.56 | 749,624 | -4.96(-2.52%) |
Jan 28, 2021 | 192.84 | 197.96 | 191.68 | 196.52 | 716,248 | +4.63(+2.41%) |
Jan 27, 2021 | 201.71 | 202.04 | 190.34 | 191.89 | 765,494 | -13.04(-6.37%) |
Jan 26, 2021 | 209.38 | 209.88 | 203.98 | 204.93 | 630,002 | -3.53(-1.70%) |
Jan 25, 2021 | 201.37 | 208.87 | 201.34 | 208.47 | 616,148 | +6.43(+3.18%) |
Jan 22, 2021 | 204.84 | 204.84 | 200.66 | 202.04 | 504,543 | -3.07(-1.50%) |
Jan 21, 2021 | 207.36 | 209.32 | 205.02 | 205.11 | 605,960 | -1.22(-0.59%) |
Jan 20, 2021 | 204.90 | 207.15 | 201.55 | 206.33 | 799,358 | +1.43(+0.70%) |
Jan 19, 2021 | 205.61 | 210.72 | 204.80 | 204.90 | 544,321 | +0.12(+0.06%) |
Jan 15, 2021 | 202.90 | 205.96 | 199.91 | 204.78 | 787,095 | -0.12(-0.06%) |
Jan 14, 2021 | 202.49 | 207.13 | 200.34 | 204.90 | 683,680 | +6.47(+3.26%) |
Jan 13, 2021 | 200.65 | 200.73 | 197.62 | 198.43 | 546,612 | -2.36(-1.18%) |
Jan 12, 2021 | 200.60 | 203.24 | 198.29 | 200.79 | 380,808 | +1.00(+0.50%) |
Jan 11, 2021 | 201.61 | 203.43 | 199.43 | 199.80 | 610,184 | -3.18(-1.57%) |
Jan 08, 2021 | 199.64 | 204.40 | 199.64 | 202.98 | 648,959 | +3.56(+1.78%) |
Jan 07, 2021 | 193.51 | 200.58 | 192.51 | 199.42 | 1,034,015 | +8.55(+4.48%) |
Jan 06, 2021 | 188.30 | 193.27 | 188.30 | 190.87 | 1,062,410 | +1.53(+0.81%) |
Jan 05, 2021 | 187.89 | 191.04 | 187.07 | 189.34 | 1,379,799 | +1.05(+0.56%) |
Jan 04, 2021 | 192.68 | 194.05 | 187.88 | 188.29 | 1,052,994 | -4.43(-2.30%) |
Dec 31, 2020 | 192.73 | 192.73 | 192.73 | 502,365 | +1.54(+0.81%) | |
Dec 30, 2020 | 192.45 | 192.82 | 189.55 | 191.19 | 502,365 | -0.50(-0.26%) |
Dec 29, 2020 | 193.23 | 194.54 | 189.77 | 191.69 | 434,167 | -0.77(-0.40%) |
Dec 28, 2020 | 196.71 | 197.38 | 192.34 | 192.46 | 400,728 | -3.30(-1.68%) |
Dec 24, 2020 | 194.40 | 196.50 | 194.08 | 195.76 | 148,669 | +1.40(+0.72%) |
Dec 23, 2020 | 196.72 | 197.91 | 194.25 | 194.35 | 351,979 | -1.81(-0.92%) |
Dec 22, 2020 | 195.51 | 197.31 | 195.28 | 196.16 | 470,014 | +0.83(+0.42%) |
Dec 21, 2020 | 194.62 | 197.07 | 193.55 | 195.33 | 545,802 | -1.70(-0.86%) |
Dec 18, 2020 | 192.62 | 197.61 | 190.92 | 197.03 | 1,601,636 | +3.44(+1.77%) |
Dec 17, 2020 | 193.04 | 194.29 | 191.66 | 193.59 | 954,268 | +1.05(+0.54%) |
Dec 16, 2020 | 195.62 | 196.25 | 192.41 | 192.55 | 577,557 | -3.24(-1.65%) |
Dec 15, 2020 | 194.23 | 197.80 | 193.35 | 195.79 | 522,287 | +2.89(+1.50%) |
Dec 14, 2020 | 199.68 | 199.78 | 192.50 | 192.89 | 817,250 | -5.37(-2.71%) |
Dec 11, 2020 | 195.26 | 200.32 | 195.02 | 198.27 | 597,107 | +2.06(+1.05%) |
Dec 10, 2020 | 198.96 | 198.97 | 193.96 | 196.20 | 763,829 | -4.02(-2.01%) |
Dec 09, 2020 | 207.52 | 208.31 | 199.52 | 200.22 | 684,755 | -7.28(-3.51%) |
Dec 08, 2020 | 205.24 | 207.59 | 204.26 | 207.50 | 518,693 | +2.03(+0.99%) |
Dec 07, 2020 | 206.34 | 206.82 | 203.80 | 205.46 | 520,398 | -1.16(-0.56%) |
Dec 04, 2020 | 206.88 | 209.91 | 205.70 | 206.62 | 681,062 | +2.21(+1.08%) |
Dec 03, 2020 | 200.63 | 205.80 | 200.63 | 204.41 | 602,678 | +2.15(+1.06%) |
Dec 02, 2020 | 207.89 | 207.99 | 201.02 | 202.25 | 813,941 | -6.13(-2.94%) |