Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 216.31 | 219.59 | 205.00 | 208.35 | 876,100 | -9.60(-4.40%) |
Feb 25, 2021 | 225.13 | 229.13 | 215.30 | 217.95 | 508,562 | -12.05(-5.24%) |
Feb 24, 2021 | 227.32 | 234.64 | 215.49 | 230.00 | 702,067 | +0.08(+0.03%) |
Feb 23, 2021 | 225.96 | 230.40 | 219.80 | 229.92 | 386,252 | +3.10(+1.37%) |
Feb 22, 2021 | 218.90 | 229.36 | 218.03 | 226.82 | 262,710 | +5.63(+2.55%) |
Feb 19, 2021 | 220.59 | 222.25 | 218.63 | 221.19 | 143,500 | +2.38(+1.09%) |
Feb 18, 2021 | 222.27 | 224.77 | 217.21 | 218.81 | 363,157 | -5.86(-2.61%) |
Feb 17, 2021 | 221.20 | 227.20 | 221.20 | 224.67 | 211,838 | +1.11(+0.50%) |
Feb 16, 2021 | 223.00 | 229.73 | 221.64 | 223.56 | 395,002 | +2.16(+0.98%) |
Feb 12, 2021 | 219.41 | 221.64 | 218.93 | 221.40 | 219,400 | +2.04(+0.93%) |
Feb 11, 2021 | 216.30 | 222.25 | 216.30 | 219.36 | 363,205 | +4.86(+2.27%) |
Feb 10, 2021 | 208.80 | 215.28 | 208.80 | 214.50 | 370,888 | +6.19(+2.97%) |
Feb 09, 2021 | 206.71 | 209.64 | 203.79 | 208.31 | 182,017 | +0.62(+0.30%) |
Feb 08, 2021 | 200.82 | 207.75 | 198.56 | 207.69 | 295,563 | +8.71(+4.38%) |
Feb 05, 2021 | 203.99 | 205.37 | 197.72 | 198.98 | 226,400 | -1.06(-0.53%) |
Feb 04, 2021 | 199.04 | 202.69 | 195.77 | 200.04 | 289,281 | +4.92(+2.52%) |
Feb 03, 2021 | 195.68 | 197.64 | 193.75 | 195.12 | 224,648 | -1.36(-0.69%) |
Feb 02, 2021 | 199.51 | 200.26 | 195.74 | 196.48 | 257,451 | +0.74(+0.38%) |
Feb 01, 2021 | 191.67 | 196.31 | 190.15 | 195.74 | 242,260 | +7.14(+3.79%) |
Jan 29, 2021 | 196.53 | 196.53 | 187.43 | 188.60 | 394,600 | -7.61(-3.88%) |
Jan 28, 2021 | 190.28 | 198.00 | 189.49 | 196.21 | 335,374 | +8.99(+4.80%) |
Jan 27, 2021 | 189.37 | 191.35 | 185.02 | 187.22 | 356,167 | -6.33(-3.27%) |
Jan 26, 2021 | 200.52 | 200.89 | 193.07 | 193.55 | 275,004 | -3.88(-1.97%) |
Jan 25, 2021 | 201.58 | 202.94 | 192.53 | 197.43 | 342,665 | -4.32(-2.14%) |
Jan 22, 2021 | 200.75 | 203.20 | 200.75 | 201.75 | 201,000 | -1.17(-0.58%) |
Jan 21, 2021 | 205.96 | 206.37 | 202.67 | 202.92 | 156,903 | -2.70(-1.31%) |
Jan 20, 2021 | 203.78 | 207.29 | 203.08 | 205.62 | 224,000 | +3.38(+1.67%) |
Jan 19, 2021 | 203.86 | 206.31 | 200.74 | 202.24 | 281,951 | +1.34(+0.67%) |
Jan 15, 2021 | 209.45 | 211.69 | 200.81 | 200.90 | 328,100 | -11.18(-5.27%) |
Jan 14, 2021 | 213.78 | 215.60 | 210.73 | 212.08 | 320,412 | +0.20(+0.09%) |
Jan 13, 2021 | 210.44 | 213.50 | 208.70 | 211.88 | 191,613 | +2.16(+1.03%) |
Jan 12, 2021 | 209.48 | 211.49 | 207.68 | 209.72 | 340,683 | +1.03(+0.49%) |
Jan 11, 2021 | 205.83 | 209.46 | 204.69 | 208.69 | 425,110 | -3.33(-1.57%) |
Jan 08, 2021 | 213.24 | 214.05 | 210.20 | 212.02 | 231,400 | -0.55(-0.26%) |
Jan 07, 2021 | 213.80 | 217.98 | 211.92 | 212.57 | 265,526 | +1.07(+0.51%) |
Jan 06, 2021 | 198.99 | 213.25 | 198.99 | 211.50 | 469,284 | +9.20(+4.55%) |
Jan 05, 2021 | 197.92 | 205.39 | 197.92 | 202.30 | 341,875 | +5.09(+2.58%) |
Jan 04, 2021 | 204.68 | 204.68 | 193.48 | 197.21 | 265,096 | -6.32(-3.11%) |
Dec 31, 2020 | 203.53 | 203.53 | 203.53 | 160,349 | +2.40(+1.19%) | |
Dec 30, 2020 | 200.45 | 203.96 | 200.45 | 201.13 | 160,349 | +1.05(+0.52%) |
Dec 29, 2020 | 203.54 | 203.80 | 199.30 | 200.08 | 184,598 | -1.32(-0.66%) |
Dec 28, 2020 | 204.94 | 204.94 | 200.46 | 201.40 | 152,653 | -2.11(-1.04%) |
Dec 24, 2020 | 203.98 | 204.00 | 200.39 | 203.51 | 61,100 | +0.40(+0.20%) |
Dec 23, 2020 | 200.73 | 204.03 | 200.07 | 203.11 | 141,284 | +3.17(+1.59%) |
Dec 22, 2020 | 201.00 | 202.99 | 197.93 | 199.94 | 214,386 | +0.17(+0.09%) |
Dec 21, 2020 | 197.90 | 200.08 | 194.37 | 199.77 | 372,395 | -4.83(-2.36%) |
Dec 18, 2020 | 206.31 | 206.31 | 202.40 | 204.60 | 939,000 | -0.16(-0.08%) |
Dec 17, 2020 | 205.19 | 206.66 | 202.24 | 204.76 | 288,284 | +1.24(+0.61%) |
Dec 16, 2020 | 205.80 | 208.99 | 202.16 | 203.52 | 423,240 | -0.81(-0.40%) |
Dec 15, 2020 | 190.32 | 204.35 | 188.98 | 204.33 | 881,943 | +19.40(+10.49%) |
Dec 14, 2020 | 190.90 | 192.43 | 184.27 | 184.93 | 520,211 | -2.82(-1.50%) |
Dec 11, 2020 | 187.46 | 189.21 | 185.43 | 187.75 | 236,600 | -2.20(-1.16%) |
Dec 10, 2020 | 187.48 | 192.25 | 186.66 | 189.95 | 414,580 | +0.22(+0.12%) |
Dec 09, 2020 | 193.28 | 193.80 | 188.80 | 189.73 | 402,517 | -1.16(-0.61%) |
Dec 08, 2020 | 190.10 | 193.90 | 189.83 | 190.89 | 375,449 | -0.43(-0.22%) |
Dec 07, 2020 | 190.00 | 192.57 | 189.40 | 191.32 | 491,299 | -0.17(-0.09%) |
Dec 04, 2020 | 182.68 | 192.74 | 181.74 | 191.49 | 426,400 | +10.49(+5.80%) |
Dec 03, 2020 | 179.85 | 184.86 | 178.90 | 181.00 | 270,081 | -0.54(-0.30%) |
Dec 02, 2020 | 176.88 | 181.77 | 175.56 | 181.54 | 231,742 | +2.42(+1.35%) |