Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 234.87 | 235.70 | 231.26 | 232.54 | 928,019 | -2.14(-0.91%) |
Feb 25, 2021 | 237.19 | 238.36 | 233.18 | 234.68 | 1,042,285 | -3.30(-1.39%) |
Feb 24, 2021 | 231.72 | 239.03 | 231.09 | 237.98 | 1,220,216 | +7.55(+3.28%) |
Feb 23, 2021 | 229.71 | 232.25 | 226.21 | 230.43 | 1,192,989 | +1.50(+0.65%) |
Feb 22, 2021 | 225.34 | 229.76 | 225.34 | 228.93 | 936,995 | +2.31(+1.02%) |
Feb 19, 2021 | 223.39 | 228.27 | 222.57 | 226.63 | 1,118,131 | +4.68(+2.11%) |
Feb 18, 2021 | 219.96 | 221.97 | 218.32 | 221.95 | 1,163,314 | +1.11(+0.50%) |
Feb 17, 2021 | 223.05 | 224.49 | 218.14 | 220.84 | 935,230 | -2.44(-1.09%) |
Feb 16, 2021 | 223.27 | 226.10 | 222.16 | 223.28 | 900,903 | +0.47(+0.21%) |
Feb 12, 2021 | 222.41 | 223.25 | 219.09 | 222.81 | 830,851 | +0.69(+0.31%) |
Feb 11, 2021 | 223.86 | 225.09 | 217.77 | 222.12 | 1,062,258 | -1.74(-0.78%) |
Feb 10, 2021 | 225.62 | 227.07 | 221.62 | 223.85 | 1,080,117 | +0.12(+0.05%) |
Feb 09, 2021 | 218.48 | 224.77 | 216.90 | 223.74 | 1,559,908 | +5.82(+2.67%) |
Feb 08, 2021 | 216.49 | 218.06 | 213.71 | 217.92 | 1,477,271 | +8.20(+3.91%) |
Feb 05, 2021 | 213.17 | 213.81 | 208.42 | 209.72 | 1,602,028 | -2.24(-1.06%) |
Feb 04, 2021 | 214.72 | 218.26 | 209.25 | 211.95 | 1,474,050 | -3.16(-1.47%) |
Feb 03, 2021 | 213.71 | 215.99 | 211.86 | 215.11 | 1,065,104 | +1.50(+0.70%) |
Feb 02, 2021 | 213.53 | 216.85 | 210.51 | 213.62 | 1,226,054 | +0.85(+0.40%) |
Feb 01, 2021 | 216.25 | 217.83 | 210.90 | 212.77 | 1,172,382 | -1.32(-0.62%) |
Jan 29, 2021 | 220.01 | 220.85 | 212.37 | 214.09 | 1,257,117 | -7.10(-3.21%) |
Jan 28, 2021 | 220.05 | 226.07 | 219.20 | 221.20 | 992,135 | +2.83(+1.30%) |
Jan 27, 2021 | 221.72 | 223.26 | 217.05 | 218.37 | 1,620,795 | -7.05(-3.13%) |
Jan 26, 2021 | 225.84 | 226.83 | 224.26 | 225.42 | 952,567 | +0.26(+0.11%) |
Jan 25, 2021 | 224.88 | 228.46 | 223.53 | 225.16 | 1,149,105 | -0.42(-0.19%) |
Jan 22, 2021 | 225.65 | 226.79 | 221.43 | 225.58 | 1,202,369 | -0.94(-0.42%) |
Jan 21, 2021 | 216.99 | 232.09 | 215.63 | 226.52 | 2,911,599 | +10.50(+4.86%) |
Jan 20, 2021 | 218.69 | 218.69 | 214.62 | 216.02 | 1,283,801 | -1.67(-0.77%) |
Jan 19, 2021 | 219.44 | 220.50 | 216.39 | 217.69 | 1,199,362 | +1.02(+0.47%) |
Jan 15, 2021 | 218.56 | 218.56 | 213.05 | 216.67 | 1,996,102 | -3.74(-1.70%) |
Jan 14, 2021 | 220.62 | 222.84 | 220.19 | 220.40 | 855,918 | +0.42(+0.19%) |
Jan 13, 2021 | 221.09 | 222.06 | 219.00 | 219.98 | 1,130,613 | -1.06(-0.48%) |
Jan 12, 2021 | 216.22 | 221.64 | 216.03 | 221.04 | 1,136,147 | +4.89(+2.26%) |
Jan 11, 2021 | 212.55 | 217.72 | 211.55 | 216.16 | 1,186,690 | +2.16(+1.01%) |
Jan 08, 2021 | 219.33 | 220.33 | 211.24 | 213.99 | 1,594,035 | -4.47(-2.05%) |
Jan 07, 2021 | 215.43 | 218.97 | 213.84 | 218.47 | 1,479,316 | +5.13(+2.41%) |
Jan 06, 2021 | 204.43 | 215.76 | 204.35 | 213.33 | 1,495,749 | +10.92(+5.40%) |
Jan 05, 2021 | 201.47 | 204.51 | 201.47 | 202.41 | 1,420,583 | +0.24(+0.12%) |
Jan 04, 2021 | 207.94 | 209.28 | 200.69 | 202.17 | 1,094,093 | -5.23(-2.52%) |
Dec 31, 2020 | 207.41 | 207.41 | 207.41 | 427,684 | +1.93(+0.94%) | |
Dec 30, 2020 | 204.47 | 206.29 | 204.10 | 205.48 | 427,684 | +2.10(+1.03%) |
Dec 29, 2020 | 204.95 | 205.74 | 201.62 | 203.38 | 616,909 | -1.33(-0.65%) |
Dec 28, 2020 | 208.15 | 208.85 | 204.54 | 204.70 | 445,636 | -2.18(-1.05%) |
Dec 24, 2020 | 205.75 | 207.04 | 204.61 | 206.88 | 216,034 | +2.11(+1.03%) |
Dec 23, 2020 | 203.87 | 206.16 | 202.78 | 204.78 | 614,509 | +0.62(+0.30%) |
Dec 22, 2020 | 205.00 | 205.94 | 203.34 | 204.16 | 1,034,181 | -1.08(-0.52%) |
Dec 21, 2020 | 201.13 | 206.41 | 200.56 | 205.23 | 717,474 | +0.37(+0.18%) |
Dec 18, 2020 | 204.64 | 205.62 | 202.25 | 204.86 | 1,961,940 | +0.80(+0.39%) |
Dec 17, 2020 | 204.45 | 205.74 | 202.24 | 204.05 | 847,521 | +0.56(+0.27%) |
Dec 16, 2020 | 204.51 | 204.94 | 202.23 | 203.50 | 920,053 | -1.11(-0.54%) |
Dec 15, 2020 | 199.59 | 205.94 | 199.59 | 204.61 | 1,384,510 | +6.97(+3.53%) |
Dec 14, 2020 | 201.54 | 202.51 | 197.64 | 197.64 | 1,131,732 | -2.06(-1.03%) |
Dec 11, 2020 | 199.45 | 201.22 | 198.55 | 199.70 | 1,245,401 | -0.81(-0.41%) |
Dec 10, 2020 | 203.70 | 204.12 | 200.21 | 200.51 | 1,276,944 | -4.24(-2.07%) |
Dec 09, 2020 | 202.13 | 205.36 | 200.74 | 204.75 | 1,560,954 | +2.88(+1.43%) |
Dec 08, 2020 | 199.84 | 203.41 | 199.84 | 201.87 | 1,269,094 | +1.78(+0.89%) |
Dec 07, 2020 | 200.92 | 201.49 | 197.76 | 200.09 | 1,818,567 | -0.77(-0.38%) |
Dec 04, 2020 | 201.56 | 203.17 | 200.15 | 200.86 | 1,691,486 | -0.37(-0.19%) |
Dec 03, 2020 | 207.78 | 208.57 | 200.28 | 201.23 | 2,105,693 | -6.25(-3.01%) |
Dec 02, 2020 | 209.49 | 210.97 | 207.39 | 207.48 | 1,168,843 | -2.90(-1.38%) |