Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 208.07 | 208.92 | 203.71 | 203.78 | 1,434,999 | -3.61(-1.74%) |
Feb 25, 2021 | 211.97 | 213.41 | 206.88 | 207.39 | 955,087 | -5.71(-2.68%) |
Feb 24, 2021 | 210.76 | 213.63 | 209.63 | 213.10 | 679,868 | +1.47(+0.70%) |
Feb 23, 2021 | 212.01 | 213.60 | 209.55 | 211.62 | 765,738 | -0.10(-0.05%) |
Feb 22, 2021 | 210.63 | 213.99 | 210.62 | 211.73 | 787,594 | -0.69(-0.32%) |
Feb 19, 2021 | 214.99 | 217.13 | 212.22 | 212.41 | 1,234,818 | -2.83(-1.31%) |
Feb 18, 2021 | 215.56 | 218.47 | 214.20 | 215.24 | 1,017,422 | -2.17(-1.00%) |
Feb 17, 2021 | 219.77 | 219.77 | 214.64 | 217.41 | 1,222,070 | -3.37(-1.53%) |
Feb 16, 2021 | 228.86 | 230.89 | 219.06 | 220.78 | 2,083,185 | -8.82(-3.84%) |
Feb 12, 2021 | 225.07 | 230.41 | 224.07 | 229.60 | 1,367,431 | +4.64(+2.06%) |
Feb 11, 2021 | 228.60 | 229.74 | 221.84 | 224.96 | 1,649,943 | -3.76(-1.64%) |
Feb 10, 2021 | 226.51 | 229.81 | 224.79 | 228.72 | 2,165,233 | +6.22(+2.80%) |
Feb 09, 2021 | 222.68 | 224.19 | 220.58 | 222.49 | 1,462,527 | +4.92(+2.26%) |
Feb 08, 2021 | 215.59 | 217.60 | 212.87 | 217.57 | 855,575 | +1.38(+0.64%) |
Feb 05, 2021 | 213.51 | 216.33 | 212.97 | 216.19 | 1,056,819 | +4.19(+1.98%) |
Feb 04, 2021 | 205.84 | 212.12 | 205.01 | 212.00 | 1,527,933 | +6.84(+3.33%) |
Feb 03, 2021 | 207.58 | 208.95 | 204.15 | 205.16 | 1,420,593 | -1.36(-0.66%) |
Feb 02, 2021 | 206.75 | 208.46 | 205.01 | 206.52 | 1,268,549 | +2.53(+1.24%) |
Feb 01, 2021 | 202.18 | 205.21 | 200.35 | 203.99 | 1,328,810 | +3.92(+1.96%) |
Jan 29, 2021 | 205.38 | 205.38 | 199.94 | 200.07 | 1,205,684 | -5.62(-2.73%) |
Jan 28, 2021 | 202.82 | 207.21 | 199.91 | 205.68 | 1,474,060 | +3.35(+1.66%) |
Jan 27, 2021 | 205.29 | 206.65 | 200.99 | 202.34 | 1,914,080 | -6.19(-2.97%) |
Jan 26, 2021 | 211.38 | 211.75 | 208.16 | 208.53 | 1,039,706 | -2.20(-1.04%) |
Jan 25, 2021 | 213.92 | 215.31 | 208.77 | 210.73 | 1,653,212 | -4.50(-2.09%) |
Jan 22, 2021 | 214.69 | 216.91 | 214.12 | 215.23 | 798,412 | -1.69(-0.78%) |
Jan 21, 2021 | 215.29 | 217.11 | 214.21 | 216.91 | 995,230 | +1.12(+0.52%) |
Jan 20, 2021 | 212.47 | 216.81 | 212.37 | 215.79 | 1,185,575 | +4.36(+2.06%) |
Jan 19, 2021 | 209.87 | 212.91 | 207.88 | 211.43 | 1,270,212 | +2.77(+1.33%) |
Jan 15, 2021 | 211.51 | 211.51 | 208.32 | 208.66 | 1,126,823 | -3.71(-1.75%) |
Jan 14, 2021 | 212.94 | 214.88 | 211.19 | 212.37 | 1,170,141 | -0.63(-0.30%) |
Jan 13, 2021 | 215.31 | 216.86 | 212.61 | 213.01 | 1,625,722 | -3.34(-1.54%) |
Jan 12, 2021 | 215.31 | 219.10 | 214.37 | 216.34 | 1,770,208 | +1.15(+0.53%) |
Jan 11, 2021 | 216.87 | 219.08 | 213.65 | 215.20 | 1,159,432 | -3.16(-1.45%) |
Jan 08, 2021 | 218.29 | 220.50 | 213.66 | 218.36 | 1,681,906 | +1.27(+0.59%) |
Jan 07, 2021 | 221.00 | 228.36 | 215.60 | 217.09 | 2,663,455 | +4.89(+2.30%) |
Jan 06, 2021 | 207.94 | 214.67 | 207.72 | 212.20 | 1,961,938 | +6.48(+3.15%) |
Jan 05, 2021 | 205.19 | 206.59 | 204.53 | 205.72 | 1,613,310 | +0.14(+0.07%) |
Jan 04, 2021 | 208.67 | 208.93 | 201.82 | 205.58 | 1,267,891 | -2.19(-1.05%) |
Dec 31, 2020 | 207.77 | 207.77 | 207.77 | 452,838 | +0.80(+0.38%) | |
Dec 30, 2020 | 206.26 | 208.46 | 205.84 | 206.97 | 452,838 | +0.73(+0.35%) |
Dec 29, 2020 | 208.62 | 208.67 | 205.90 | 206.24 | 722,785 | -1.14(-0.55%) |
Dec 28, 2020 | 206.23 | 208.46 | 204.64 | 207.38 | 791,808 | +2.69(+1.31%) |
Dec 24, 2020 | 203.44 | 204.97 | 202.85 | 204.70 | 281,389 | +0.31(+0.15%) |
Dec 23, 2020 | 203.23 | 205.35 | 201.93 | 204.38 | 647,413 | +2.40(+1.19%) |
Dec 22, 2020 | 204.00 | 204.38 | 201.08 | 201.99 | 928,826 | -1.43(-0.70%) |
Dec 21, 2020 | 202.82 | 204.50 | 201.80 | 203.42 | 897,048 | -4.00(-1.93%) |
Dec 18, 2020 | 207.41 | 208.25 | 203.71 | 207.42 | 1,831,088 | +0.83(+0.40%) |
Dec 17, 2020 | 204.29 | 207.63 | 204.29 | 206.59 | 1,096,710 | +2.84(+1.39%) |
Dec 16, 2020 | 201.58 | 205.40 | 201.58 | 203.75 | 913,319 | +2.43(+1.21%) |
Dec 15, 2020 | 197.14 | 203.75 | 197.06 | 201.32 | 1,913,272 | +4.98(+2.54%) |
Dec 14, 2020 | 196.85 | 198.10 | 195.44 | 196.34 | 1,452,723 | +1.62(+0.83%) |
Dec 11, 2020 | 195.39 | 196.91 | 193.93 | 194.72 | 1,383,964 | -1.90(-0.96%) |
Dec 10, 2020 | 197.41 | 199.37 | 196.12 | 196.62 | 1,112,208 | -1.98(-1.00%) |
Dec 09, 2020 | 201.32 | 201.65 | 197.82 | 198.60 | 850,737 | -3.44(-1.70%) |
Dec 08, 2020 | 201.50 | 203.59 | 200.75 | 202.04 | 803,903 | +0.92(+0.46%) |
Dec 07, 2020 | 203.00 | 203.09 | 200.62 | 201.12 | 1,047,709 | -1.66(-0.82%) |
Dec 04, 2020 | 199.29 | 202.78 | 198.87 | 202.78 | 1,298,356 | +3.80(+1.91%) |
Dec 03, 2020 | 195.31 | 200.74 | 194.44 | 198.98 | 1,408,251 | +4.54(+2.34%) |
Dec 02, 2020 | 194.44 | 195.59 | 192.26 | 194.43 | 789,726 | -0.71(-0.36%) |