Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 219.79 | 221.94 | 214.97 | 216.76 | 376,300 | -2.00(-0.91%) |
Feb 25, 2021 | 225.15 | 226.81 | 216.39 | 218.76 | 240,615 | -7.26(-3.21%) |
Feb 24, 2021 | 224.05 | 226.87 | 222.99 | 226.02 | 228,853 | +0.88(+0.39%) |
Feb 23, 2021 | 223.79 | 227.88 | 221.53 | 225.14 | 277,337 | +0.79(+0.35%) |
Feb 22, 2021 | 219.44 | 224.62 | 217.33 | 224.35 | 306,582 | +3.52(+1.59%) |
Feb 19, 2021 | 219.99 | 221.75 | 216.03 | 220.83 | 381,500 | +4.72(+2.18%) |
Feb 18, 2021 | 216.37 | 217.88 | 212.27 | 216.11 | 275,860 | -0.79(-0.36%) |
Feb 17, 2021 | 215.20 | 218.36 | 214.19 | 216.90 | 298,723 | +1.47(+0.68%) |
Feb 16, 2021 | 216.21 | 220.00 | 213.89 | 215.43 | 344,813 | -0.85(-0.39%) |
Feb 12, 2021 | 213.62 | 217.31 | 205.61 | 216.28 | 833,600 | +0.02(+0.01%) |
Feb 11, 2021 | 203.47 | 222.39 | 202.65 | 216.26 | 901,568 | +10.06(+4.88%) |
Feb 10, 2021 | 207.57 | 208.40 | 203.85 | 206.20 | 481,557 | +0.19(+0.09%) |
Feb 09, 2021 | 202.40 | 209.95 | 202.40 | 206.01 | 422,378 | +3.47(+1.71%) |
Feb 08, 2021 | 206.68 | 206.68 | 199.81 | 202.54 | 594,777 | -2.16(-1.06%) |
Feb 05, 2021 | 210.02 | 210.02 | 200.70 | 204.70 | 702,100 | -1.95(-0.94%) |
Feb 04, 2021 | 211.31 | 211.44 | 205.78 | 206.65 | 261,850 | -4.25(-2.02%) |
Feb 03, 2021 | 212.58 | 215.27 | 208.66 | 210.90 | 348,972 | -1.16(-0.55%) |
Feb 02, 2021 | 217.32 | 219.23 | 211.80 | 212.06 | 293,970 | -2.05(-0.96%) |
Feb 01, 2021 | 214.81 | 215.67 | 212.49 | 214.11 | 328,324 | +0.50(+0.23%) |
Jan 29, 2021 | 217.78 | 217.78 | 211.46 | 213.61 | 534,900 | -4.86(-2.22%) |
Jan 28, 2021 | 218.93 | 221.92 | 216.20 | 218.47 | 293,682 | +1.54(+0.71%) |
Jan 27, 2021 | 215.00 | 217.57 | 211.79 | 216.93 | 401,547 | -2.39(-1.09%) |
Jan 26, 2021 | 227.42 | 228.75 | 219.22 | 219.32 | 275,511 | -5.52(-2.46%) |
Jan 25, 2021 | 223.84 | 228.15 | 222.26 | 224.84 | 330,530 | +1.72(+0.77%) |
Jan 22, 2021 | 222.13 | 224.09 | 218.01 | 223.12 | 257,500 | +0.81(+0.36%) |
Jan 21, 2021 | 221.72 | 224.57 | 218.93 | 222.31 | 385,181 | -0.32(-0.14%) |
Jan 20, 2021 | 218.71 | 223.44 | 217.14 | 222.63 | 290,829 | +3.53(+1.61%) |
Jan 19, 2021 | 223.82 | 224.46 | 217.86 | 219.10 | 348,941 | -1.64(-0.74%) |
Jan 15, 2021 | 222.01 | 224.42 | 218.46 | 220.74 | 255,400 | -3.02(-1.35%) |
Jan 14, 2021 | 228.22 | 234.10 | 223.01 | 223.76 | 402,079 | -4.83(-2.11%) |
Jan 13, 2021 | 236.85 | 236.85 | 228.05 | 228.59 | 331,751 | -9.30(-3.91%) |
Jan 12, 2021 | 240.53 | 243.05 | 236.92 | 237.89 | 259,683 | -3.91(-1.62%) |
Jan 11, 2021 | 241.86 | 244.85 | 238.51 | 241.80 | 232,840 | -1.30(-0.53%) |
Jan 08, 2021 | 241.66 | 246.72 | 238.73 | 243.10 | 253,500 | +1.05(+0.43%) |
Jan 07, 2021 | 236.32 | 243.78 | 236.32 | 242.05 | 340,471 | +6.32(+2.68%) |
Jan 06, 2021 | 214.38 | 236.69 | 214.30 | 235.73 | 585,358 | +19.78(+9.16%) |
Jan 05, 2021 | 215.71 | 219.99 | 215.23 | 215.95 | 211,537 | -0.13(-0.06%) |
Jan 04, 2021 | 214.98 | 216.91 | 210.98 | 216.08 | 357,669 | +3.40(+1.60%) |
Dec 31, 2020 | 212.68 | 212.68 | 212.68 | 151,868 | +5.92(+2.86%) | |
Dec 30, 2020 | 206.88 | 209.72 | 206.17 | 206.76 | 151,868 | -0.58(-0.28%) |
Dec 29, 2020 | 207.88 | 209.38 | 205.80 | 207.34 | 183,768 | +0.82(+0.40%) |
Dec 28, 2020 | 208.50 | 209.23 | 205.44 | 206.52 | 138,891 | -0.58(-0.28%) |
Dec 24, 2020 | 207.96 | 208.86 | 205.93 | 207.10 | 58,600 | -1.39(-0.67%) |
Dec 23, 2020 | 207.40 | 210.26 | 205.91 | 208.49 | 202,809 | +2.76(+1.34%) |
Dec 22, 2020 | 201.33 | 206.83 | 200.73 | 205.73 | 266,413 | +3.57(+1.77%) |
Dec 21, 2020 | 198.29 | 202.42 | 196.08 | 202.16 | 215,577 | +0.20(+0.10%) |
Dec 18, 2020 | 204.86 | 204.86 | 199.40 | 201.96 | 977,700 | -1.69(-0.83%) |
Dec 17, 2020 | 201.45 | 205.32 | 200.65 | 203.65 | 281,306 | +3.00(+1.50%) |
Dec 16, 2020 | 205.62 | 205.62 | 199.00 | 200.65 | 228,901 | -3.39(-1.66%) |
Dec 15, 2020 | 201.37 | 204.04 | 200.34 | 204.04 | 242,000 | +4.36(+2.18%) |
Dec 14, 2020 | 202.49 | 203.88 | 198.39 | 199.68 | 287,179 | -0.50(-0.25%) |
Dec 11, 2020 | 204.38 | 205.88 | 199.67 | 200.18 | 387,100 | -4.51(-2.20%) |
Dec 10, 2020 | 209.75 | 209.75 | 203.39 | 204.69 | 369,478 | -5.07(-2.42%) |
Dec 09, 2020 | 215.76 | 216.36 | 207.58 | 209.76 | 240,058 | -5.31(-2.47%) |
Dec 08, 2020 | 209.69 | 215.81 | 209.11 | 215.07 | 187,089 | +3.62(+1.71%) |
Dec 07, 2020 | 213.72 | 214.45 | 209.48 | 211.45 | 218,053 | -2.27(-1.06%) |
Dec 04, 2020 | 208.66 | 214.30 | 208.53 | 213.72 | 221,700 | +5.60(+2.69%) |
Dec 03, 2020 | 207.19 | 210.63 | 206.68 | 208.12 | 209,944 | +0.08(+0.04%) |
Dec 02, 2020 | 206.49 | 210.24 | 206.27 | 208.04 | 187,272 | +0.84(+0.41%) |