Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 180.00 | 186.70 | 173.60 | 182.30 | 61,150 | -1.70(-0.92%) |
Feb 25, 2021 | 192.90 | 194.40 | 182.70 | 184.00 | 30,578 | -7.70(-4.02%) |
Feb 24, 2021 | 192.80 | 198.50 | 190.50 | 191.70 | 59,567 | -7.50(-3.77%) |
Feb 23, 2021 | 186.20 | 199.90 | 177.60 | 199.20 | 74,858 | +5.60(+2.89%) |
Feb 22, 2021 | 195.90 | 198.00 | 192.20 | 193.60 | 40,598 | -6.10(-3.05%) |
Feb 19, 2021 | 199.10 | 202.60 | 198.50 | 199.70 | 45,150 | +0.40(+0.20%) |
Feb 18, 2021 | 194.50 | 199.80 | 193.10 | 199.30 | 30,081 | -1.10(-0.55%) |
Feb 17, 2021 | 200.40 | 202.00 | 193.30 | 200.40 | 78,865 | -1.30(-0.64%) |
Feb 16, 2021 | 200.40 | 206.80 | 199.20 | 201.70 | 102,076 | +2.10(+1.05%) |
Feb 12, 2021 | 203.40 | 203.70 | 194.10 | 199.60 | 70,920 | +0.30(+0.15%) |
Feb 11, 2021 | 201.50 | 208.10 | 198.70 | 199.30 | 113,128 | -3.20(-1.58%) |
Feb 10, 2021 | 205.90 | 210.00 | 199.40 | 202.50 | 89,534 | -3.90(-1.89%) |
Feb 09, 2021 | 200.80 | 207.00 | 198.40 | 206.40 | 53,701 | +4.10(+2.03%) |
Feb 08, 2021 | 197.40 | 208.70 | 195.00 | 202.30 | 74,544 | -1.70(-0.83%) |
Feb 05, 2021 | 197.00 | 205.90 | 193.50 | 204.00 | 116,190 | +2.80(+1.39%) |
Feb 04, 2021 | 209.10 | 215.70 | 200.00 | 201.20 | 50,401 | -6.90(-3.32%) |
Feb 03, 2021 | 216.10 | 219.40 | 207.80 | 208.10 | 83,616 | -13.20(-5.96%) |
Feb 02, 2021 | 218.00 | 226.60 | 216.50 | 221.30 | 34,785 | +3.50(+1.61%) |
Feb 01, 2021 | 209.50 | 218.80 | 208.10 | 217.80 | 27,980 | +12.60(+6.14%) |
Jan 29, 2021 | 207.00 | 210.00 | 202.30 | 205.20 | 46,190 | -1.60(-0.77%) |
Jan 28, 2021 | 206.90 | 209.60 | 205.70 | 206.80 | 27,873 | -0.50(-0.24%) |
Jan 27, 2021 | 210.00 | 215.00 | 205.00 | 207.30 | 41,753 | -9.90(-4.56%) |
Jan 26, 2021 | 223.30 | 226.90 | 214.12 | 217.20 | 32,218 | -6.50(-2.91%) |
Jan 25, 2021 | 230.00 | 237.70 | 218.90 | 223.70 | 84,077 | +0.90(+0.40%) |
Jan 22, 2021 | 217.50 | 227.50 | 215.50 | 222.80 | 161,860 | +4.60(+2.11%) |
Jan 21, 2021 | 215.90 | 221.84 | 210.30 | 218.20 | 38,360 | +3.20(+1.49%) |
Jan 20, 2021 | 225.00 | 228.60 | 208.70 | 215.00 | 101,921 | -9.80(-4.36%) |
Jan 19, 2021 | 218.00 | 227.90 | 217.39 | 224.80 | 78,189 | +9.70(+4.51%) |
Jan 15, 2021 | 223.30 | 223.35 | 207.80 | 215.10 | 52,240 | -8.20(-3.67%) |
Jan 14, 2021 | 226.30 | 249.50 | 222.80 | 223.30 | 93,057 | -1.60(-0.71%) |
Jan 13, 2021 | 222.30 | 232.10 | 220.00 | 224.90 | 148,728 | +2.50(+1.12%) |
Jan 12, 2021 | 216.00 | 223.80 | 213.80 | 222.40 | 24,688 | +6.40(+2.96%) |
Jan 11, 2021 | 220.80 | 225.90 | 214.25 | 216.00 | 28,475 | -7.60(-3.40%) |
Jan 08, 2021 | 219.40 | 223.80 | 217.00 | 223.60 | 50,890 | +2.10(+0.95%) |
Jan 07, 2021 | 211.60 | 221.80 | 210.10 | 221.50 | 40,905 | +8.40(+3.94%) |
Jan 06, 2021 | 207.30 | 213.10 | 203.20 | 213.10 | 45,631 | +7.00(+3.40%) |
Jan 05, 2021 | 200.00 | 210.75 | 200.00 | 206.10 | 47,275 | +5.20(+2.59%) |
Jan 04, 2021 | 198.20 | 201.10 | 193.80 | 200.90 | 52,501 | +3.80(+1.93%) |
Dec 31, 2020 | 197.10 | 197.10 | 197.10 | 19,163 | -14.60(-6.90%) | |
Dec 30, 2020 | 205.20 | 212.20 | 205.20 | 211.70 | 19,163 | +7.50(+3.67%) |
Dec 29, 2020 | 205.00 | 212.60 | 203.00 | 204.20 | 41,723 | -0.30(-0.15%) |
Dec 28, 2020 | 208.60 | 209.65 | 199.70 | 204.50 | 32,958 | -5.00(-2.39%) |
Dec 24, 2020 | 214.60 | 214.60 | 208.20 | 209.50 | 12,880 | -3.50(-1.64%) |
Dec 23, 2020 | 225.00 | 228.20 | 213.00 | 213.00 | 26,757 | -10.30(-4.61%) |
Dec 22, 2020 | 230.00 | 231.90 | 222.50 | 223.30 | 37,057 | -6.30(-2.74%) |
Dec 21, 2020 | 220.00 | 230.00 | 218.00 | 229.60 | 70,625 | +7.80(+3.52%) |
Dec 18, 2020 | 220.00 | 222.90 | 216.00 | 221.80 | 102,820 | +3.60(+1.65%) |
Dec 17, 2020 | 212.90 | 218.20 | 210.00 | 218.20 | 37,612 | +7.90(+3.76%) |
Dec 16, 2020 | 206.30 | 213.70 | 206.30 | 210.30 | 21,901 | +6.00(+2.94%) |
Dec 15, 2020 | 223.80 | 224.10 | 204.10 | 204.30 | 45,821 | -20.10(-8.96%) |
Dec 14, 2020 | 208.60 | 225.20 | 205.40 | 224.40 | 82,140 | +17.50(+8.46%) |
Dec 11, 2020 | 205.00 | 209.30 | 205.00 | 206.90 | 8,580 | +1.10(+0.53%) |
Dec 10, 2020 | 205.70 | 210.60 | 204.70 | 205.80 | 12,260 | +0.20(+0.10%) |
Dec 09, 2020 | 205.00 | 211.10 | 204.00 | 205.60 | 27,140 | -0.40(-0.19%) |
Dec 08, 2020 | 207.30 | 210.90 | 204.40 | 206.00 | 23,331 | -1.90(-0.91%) |
Dec 07, 2020 | 208.00 | 209.90 | 204.20 | 207.90 | 16,024 | -0.30(-0.14%) |
Dec 04, 2020 | 211.80 | 213.10 | 203.30 | 208.20 | 30,750 | -3.30(-1.56%) |
Dec 03, 2020 | 218.00 | 218.00 | 208.40 | 211.50 | 43,291 | -6.50(-2.98%) |
Dec 02, 2020 | 208.00 | 218.10 | 201.42 | 218.00 | 63,509 | +7.30(+3.46%) |