Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 209.30 | 217.19 | 204.52 | 216.00 | 4,903,500 | +7.34(+3.52%) |
Feb 25, 2021 | 216.43 | 221.81 | 204.90 | 208.66 | 3,600,437 | -7.94(-3.67%) |
Feb 24, 2021 | 219.78 | 219.88 | 207.50 | 216.60 | 3,941,707 | -1.79(-0.82%) |
Feb 23, 2021 | 211.20 | 219.21 | 198.16 | 218.39 | 5,894,047 | -7.44(-3.29%) |
Feb 22, 2021 | 235.24 | 237.80 | 222.42 | 225.83 | 3,259,827 | -13.37(-5.59%) |
Feb 19, 2021 | 241.83 | 246.21 | 236.61 | 239.20 | 2,333,400 | -0.05(-0.02%) |
Feb 18, 2021 | 236.78 | 241.32 | 231.60 | 239.25 | 2,638,930 | +0.69(+0.29%) |
Feb 17, 2021 | 239.32 | 242.60 | 229.15 | 238.56 | 2,981,032 | -3.86(-1.59%) |
Feb 16, 2021 | 247.25 | 251.28 | 237.61 | 242.42 | 3,293,944 | +0.32(+0.13%) |
Feb 12, 2021 | 236.55 | 245.42 | 233.50 | 242.10 | 3,891,100 | +7.30(+3.11%) |
Feb 11, 2021 | 233.49 | 239.89 | 229.13 | 234.80 | 3,974,142 | +3.45(+1.49%) |
Feb 10, 2021 | 225.00 | 233.55 | 220.40 | 231.35 | 3,379,614 | +7.63(+3.41%) |
Feb 09, 2021 | 221.20 | 225.39 | 220.40 | 223.72 | 1,867,989 | +1.36(+0.61%) |
Feb 08, 2021 | 225.50 | 228.65 | 219.15 | 222.36 | 2,207,229 | -1.17(-0.52%) |
Feb 05, 2021 | 226.00 | 227.95 | 222.40 | 223.53 | 2,134,100 | -0.48(-0.21%) |
Feb 04, 2021 | 219.74 | 224.29 | 216.81 | 224.01 | 3,210,736 | +5.89(+2.70%) |
Feb 03, 2021 | 223.00 | 223.49 | 216.27 | 218.12 | 2,900,457 | -1.52(-0.69%) |
Feb 02, 2021 | 218.53 | 221.47 | 212.53 | 219.64 | 3,579,238 | +4.63(+2.15%) |
Feb 01, 2021 | 216.56 | 218.49 | 210.45 | 215.01 | 2,929,896 | -0.79(-0.37%) |
Jan 29, 2021 | 212.06 | 217.55 | 205.36 | 215.80 | 4,000,400 | +3.31(+1.56%) |
Jan 28, 2021 | 202.00 | 216.80 | 201.72 | 212.49 | 3,410,512 | +11.56(+5.75%) |
Jan 27, 2021 | 200.00 | 207.76 | 193.86 | 200.93 | 6,099,561 | -5.87(-2.84%) |
Jan 26, 2021 | 217.13 | 217.63 | 206.01 | 206.80 | 5,457,052 | -10.69(-4.92%) |
Jan 25, 2021 | 227.72 | 230.63 | 208.69 | 217.49 | 5,209,526 | -6.03(-2.70%) |
Jan 22, 2021 | 220.97 | 226.15 | 220.31 | 223.52 | 2,042,100 | +2.52(+1.14%) |
Jan 21, 2021 | 228.00 | 228.50 | 219.81 | 221.00 | 3,172,736 | -5.33(-2.35%) |
Jan 20, 2021 | 227.00 | 228.57 | 222.20 | 226.33 | 2,123,630 | +4.41(+1.99%) |
Jan 19, 2021 | 224.00 | 224.66 | 217.51 | 221.92 | 3,622,565 | +2.41(+1.10%) |
Jan 15, 2021 | 228.08 | 230.05 | 218.75 | 219.51 | 3,654,900 | -6.11(-2.71%) |
Jan 14, 2021 | 228.65 | 231.90 | 222.76 | 225.62 | 3,099,935 | -0.80(-0.35%) |
Jan 13, 2021 | 236.50 | 236.55 | 225.60 | 226.42 | 3,548,128 | -7.17(-3.07%) |
Jan 12, 2021 | 233.40 | 238.54 | 233.00 | 233.59 | 3,381,959 | +1.35(+0.58%) |
Jan 11, 2021 | 223.65 | 234.63 | 218.00 | 232.24 | 5,125,545 | +8.51(+3.80%) |
Jan 08, 2021 | 225.83 | 228.82 | 220.11 | 223.73 | 3,537,300 | +2.26(+1.02%) |
Jan 07, 2021 | 213.02 | 222.10 | 213.02 | 221.47 | 4,189,974 | +12.62(+6.04%) |
Jan 06, 2021 | 204.00 | 214.70 | 203.00 | 208.85 | 4,702,048 | -2.39(-1.13%) |
Jan 05, 2021 | 200.24 | 211.97 | 197.75 | 211.24 | 5,068,987 | +10.75(+5.36%) |
Jan 04, 2021 | 209.96 | 211.44 | 195.99 | 200.49 | 6,277,227 | -11.33(-5.35%) |
Dec 31, 2020 | 211.82 | 211.82 | 211.82 | 2,549,109 | +1.53(+0.73%) | |
Dec 30, 2020 | 207.77 | 210.99 | 205.24 | 210.29 | 2,549,109 | +4.36(+2.12%) |
Dec 29, 2020 | 210.60 | 213.50 | 202.78 | 205.93 | 8,148,999 | -6.62(-3.11%) |
Dec 28, 2020 | 225.09 | 227.09 | 212.02 | 212.55 | 4,603,429 | -8.57(-3.88%) |
Dec 24, 2020 | 223.50 | 227.36 | 219.28 | 221.12 | 2,407,200 | -2.38(-1.06%) |
Dec 23, 2020 | 225.63 | 227.26 | 216.21 | 223.50 | 5,034,330 | -1.40(-0.62%) |
Dec 22, 2020 | 213.01 | 225.75 | 211.55 | 224.90 | 8,298,121 | +14.25(+6.76%) |
Dec 21, 2020 | 202.24 | 211.61 | 201.80 | 210.65 | 8,911,571 | +6.90(+3.39%) |
Dec 18, 2020 | 193.70 | 205.91 | 193.70 | 203.75 | 15,264,100 | +18.50(+9.99%) |
Dec 17, 2020 | 182.14 | 186.90 | 180.79 | 185.25 | 3,888,237 | +5.46(+3.04%) |
Dec 16, 2020 | 177.05 | 182.21 | 176.55 | 179.79 | 4,413,247 | +4.86(+2.78%) |
Dec 15, 2020 | 175.40 | 176.50 | 172.40 | 174.93 | 2,751,046 | +1.13(+0.65%) |
Dec 14, 2020 | 176.81 | 179.51 | 172.88 | 173.80 | 3,273,962 | -2.12(-1.21%) |
Dec 11, 2020 | 177.17 | 178.88 | 171.38 | 175.92 | 5,328,700 | -4.07(-2.26%) |
Dec 10, 2020 | 165.35 | 181.80 | 164.15 | 179.99 | 9,459,449 | +13.82(+8.32%) |
Dec 09, 2020 | 175.44 | 177.70 | 162.89 | 166.17 | 6,353,685 | -11.31(-6.37%) |
Dec 08, 2020 | 171.29 | 178.88 | 170.80 | 177.48 | 4,587,011 | +6.76(+3.96%) |
Dec 07, 2020 | 168.00 | 172.69 | 166.10 | 170.72 | 5,145,423 | +3.46(+2.07%) |
Dec 04, 2020 | 160.36 | 168.97 | 157.59 | 167.26 | 7,645,900 | +6.07(+3.77%) |
Dec 03, 2020 | 159.52 | 165.75 | 155.54 | 161.19 | 14,260,588 | +19.35(+13.64%) |
Dec 02, 2020 | 144.36 | 144.69 | 138.24 | 141.84 | 6,422,495 | -5.66(-3.84%) |