Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 236.32 | 237.15 | 232.69 | 233.97 | 922,345 | -2.15(-0.91%) |
Feb 25, 2021 | 238.65 | 239.83 | 234.62 | 236.12 | 1,035,911 | -3.32(-1.39%) |
Feb 24, 2021 | 233.15 | 240.50 | 232.51 | 239.44 | 1,212,754 | +7.60(+3.28%) |
Feb 23, 2021 | 231.12 | 233.68 | 227.60 | 231.85 | 1,185,694 | +1.51(+0.65%) |
Feb 22, 2021 | 226.73 | 231.17 | 226.73 | 230.34 | 931,265 | +2.32(+1.02%) |
Feb 19, 2021 | 224.77 | 229.67 | 223.94 | 228.02 | 1,111,294 | +4.70(+2.11%) |
Feb 18, 2021 | 221.31 | 223.34 | 219.67 | 223.32 | 1,156,200 | +1.12(+0.50%) |
Feb 17, 2021 | 224.42 | 225.87 | 219.48 | 222.20 | 929,511 | -2.45(-1.09%) |
Feb 16, 2021 | 224.64 | 227.49 | 223.53 | 224.65 | 895,394 | +0.47(+0.21%) |
Feb 12, 2021 | 223.78 | 224.62 | 220.44 | 224.18 | 825,771 | +0.70(+0.31%) |
Feb 11, 2021 | 225.24 | 226.47 | 219.11 | 223.49 | 1,055,762 | -1.75(-0.78%) |
Feb 10, 2021 | 227.00 | 228.47 | 222.98 | 225.23 | 1,073,512 | +0.12(+0.05%) |
Feb 09, 2021 | 219.83 | 226.15 | 218.23 | 225.11 | 1,550,370 | +5.85(+2.67%) |
Feb 08, 2021 | 217.82 | 219.40 | 215.02 | 219.26 | 1,468,238 | +8.25(+3.91%) |
Feb 05, 2021 | 214.48 | 215.13 | 209.70 | 211.01 | 1,592,232 | -2.25(-1.06%) |
Feb 04, 2021 | 216.04 | 219.61 | 210.54 | 213.26 | 1,465,036 | -3.18(-1.47%) |
Feb 03, 2021 | 215.02 | 217.32 | 213.17 | 216.44 | 1,058,591 | +1.51(+0.70%) |
Feb 02, 2021 | 214.85 | 218.18 | 211.81 | 214.93 | 1,218,557 | +0.85(+0.40%) |
Feb 01, 2021 | 217.58 | 219.17 | 212.20 | 214.08 | 1,165,213 | -1.33(-0.62%) |
Jan 29, 2021 | 221.36 | 222.21 | 213.68 | 215.41 | 1,249,430 | -7.15(-3.21%) |
Jan 28, 2021 | 221.40 | 227.46 | 220.54 | 222.56 | 986,068 | +2.85(+1.30%) |
Jan 27, 2021 | 223.08 | 224.63 | 218.38 | 219.71 | 1,610,885 | -7.09(-3.13%) |
Jan 26, 2021 | 227.23 | 228.23 | 225.65 | 226.80 | 946,743 | +0.26(+0.11%) |
Jan 25, 2021 | 226.26 | 229.86 | 224.91 | 226.54 | 1,142,079 | -0.42(-0.19%) |
Jan 22, 2021 | 227.04 | 228.18 | 222.79 | 226.97 | 1,195,017 | -0.95(-0.42%) |
Jan 21, 2021 | 218.32 | 233.52 | 216.96 | 227.91 | 2,893,795 | +10.57(+4.86%) |
Jan 20, 2021 | 220.04 | 220.04 | 215.94 | 217.35 | 1,275,951 | -1.68(-0.77%) |
Jan 19, 2021 | 220.79 | 221.86 | 217.72 | 219.03 | 1,192,028 | +1.03(+0.47%) |
Jan 15, 2021 | 219.90 | 219.90 | 214.36 | 218.00 | 1,983,896 | -3.76(-1.69%) |
Jan 14, 2021 | 221.98 | 224.21 | 221.55 | 221.76 | 850,684 | +0.42(+0.19%) |
Jan 13, 2021 | 222.45 | 223.43 | 220.34 | 221.34 | 1,123,699 | -1.07(-0.48%) |
Jan 12, 2021 | 217.55 | 223.01 | 217.36 | 222.40 | 1,129,199 | +4.92(+2.26%) |
Jan 11, 2021 | 213.85 | 219.06 | 212.85 | 217.49 | 1,179,433 | +2.18(+1.01%) |
Jan 08, 2021 | 220.68 | 221.68 | 212.54 | 215.31 | 1,584,287 | -4.50(-2.05%) |
Jan 07, 2021 | 216.76 | 220.31 | 215.16 | 219.81 | 1,470,271 | +5.16(+2.41%) |
Jan 06, 2021 | 205.69 | 217.09 | 205.60 | 214.65 | 1,486,603 | +10.99(+5.40%) |
Jan 05, 2021 | 202.71 | 205.77 | 202.71 | 203.66 | 1,411,896 | +0.24(+0.12%) |
Jan 04, 2021 | 209.22 | 210.57 | 201.93 | 203.42 | 1,087,402 | -5.26(-2.52%) |
Dec 31, 2020 | 208.68 | 208.68 | 208.68 | 425,069 | +1.94(+0.94%) | |
Dec 30, 2020 | 205.72 | 207.56 | 205.35 | 206.74 | 425,069 | +2.11(+1.03%) |
Dec 29, 2020 | 206.21 | 207.00 | 202.87 | 204.63 | 613,137 | -1.33(-0.65%) |
Dec 28, 2020 | 209.43 | 210.13 | 205.80 | 205.96 | 442,911 | -2.20(-1.05%) |
Dec 24, 2020 | 207.02 | 208.31 | 205.87 | 208.16 | 214,713 | +2.12(+1.03%) |
Dec 23, 2020 | 205.13 | 207.42 | 204.03 | 206.03 | 610,751 | +0.62(+0.30%) |
Dec 22, 2020 | 206.26 | 207.21 | 204.59 | 205.41 | 1,027,857 | -1.08(-0.52%) |
Dec 21, 2020 | 202.37 | 207.69 | 201.79 | 206.50 | 713,087 | +0.38(+0.18%) |
Dec 18, 2020 | 205.90 | 206.89 | 203.49 | 206.12 | 1,949,943 | +0.81(+0.39%) |
Dec 17, 2020 | 205.71 | 207.01 | 203.48 | 205.31 | 842,338 | +0.56(+0.27%) |
Dec 16, 2020 | 205.77 | 206.20 | 203.47 | 204.75 | 914,427 | -1.12(-0.54%) |
Dec 15, 2020 | 200.82 | 207.21 | 200.82 | 205.87 | 1,376,044 | +7.01(+3.53%) |
Dec 14, 2020 | 202.78 | 203.76 | 198.86 | 198.86 | 1,124,811 | -2.07(-1.03%) |
Dec 11, 2020 | 200.68 | 202.46 | 199.77 | 200.93 | 1,237,786 | -0.82(-0.41%) |
Dec 10, 2020 | 204.95 | 205.37 | 201.44 | 201.74 | 1,269,135 | -4.26(-2.07%) |
Dec 09, 2020 | 203.37 | 206.62 | 201.97 | 206.01 | 1,551,409 | +2.90(+1.43%) |
Dec 08, 2020 | 201.07 | 204.66 | 201.07 | 203.11 | 1,261,333 | +1.79(+0.89%) |
Dec 07, 2020 | 202.16 | 202.73 | 198.98 | 201.32 | 1,807,447 | -0.77(-0.38%) |
Dec 04, 2020 | 202.80 | 204.42 | 201.39 | 202.09 | 1,681,143 | -0.38(-0.19%) |
Dec 03, 2020 | 209.06 | 209.86 | 201.51 | 202.47 | 2,092,817 | -6.28(-3.01%) |
Dec 02, 2020 | 210.78 | 212.27 | 208.66 | 208.75 | 1,161,696 | -2.92(-1.38%) |