Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 238.87 | 239.23 | 233.81 | 233.81 | 4,042 | -5.35(-2.24%) |
Feb 25, 2021 | 237.27 | 241.93 | 237.26 | 239.17 | 3,131 | -0.13(-0.05%) |
Feb 24, 2021 | 239.10 | 244.06 | 238.51 | 239.29 | 7,126 | +3.32(+1.41%) |
Feb 23, 2021 | 241.12 | 241.12 | 232.50 | 235.97 | 4,970 | +0.38(+0.16%) |
Feb 22, 2021 | 236.37 | 239.23 | 235.60 | 235.60 | 3,694 | -0.74(-0.31%) |
Feb 19, 2021 | 234.06 | 236.45 | 234.06 | 236.34 | 2,073 | +3.54(+1.52%) |
Feb 18, 2021 | 240.20 | 240.20 | 232.72 | 232.80 | 3,900 | -6.18(-2.59%) |
Feb 17, 2021 | 238.98 | 238.98 | 238.98 | 238.98 | 1,088 | +3.32(+1.41%) |
Feb 16, 2021 | 248.36 | 250.62 | 232.45 | 235.66 | 7,688 | -7.22(-2.97%) |
Feb 12, 2021 | 241.64 | 246.03 | 241.64 | 242.88 | 4,561 | +4.26(+1.79%) |
Feb 11, 2021 | 239.23 | 240.64 | 238.62 | 238.62 | 1,279 | +3.22(+1.37%) |
Feb 10, 2021 | 237.09 | 238.53 | 233.78 | 235.39 | 6,321 | +1.94(+0.83%) |
Feb 09, 2021 | 233.93 | 233.93 | 233.46 | 233.46 | 1,284 | -0.47(-0.20%) |
Feb 08, 2021 | 229.54 | 241.16 | 229.34 | 233.92 | 9,938 | +5.98(+2.62%) |
Feb 05, 2021 | 229.78 | 229.78 | 225.00 | 227.95 | 4,975 | -2.59(-1.13%) |
Feb 04, 2021 | 229.32 | 230.54 | 229.32 | 230.54 | 1,897 | +8.42(+3.79%) |
Feb 03, 2021 | 219.94 | 224.76 | 219.94 | 222.12 | 6,370 | +2.13(+0.97%) |
Feb 02, 2021 | 219.99 | 219.99 | 219.99 | 219.99 | 1,444 | +1.97(+0.90%) |
Feb 01, 2021 | 214.03 | 218.98 | 211.26 | 218.02 | 5,267 | +6.51(+3.08%) |
Jan 29, 2021 | 214.15 | 217.01 | 211.51 | 211.51 | 2,695 | -1.32(-0.62%) |
Jan 28, 2021 | 218.93 | 218.98 | 212.83 | 212.83 | 4,307 | -4.71(-2.16%) |
Jan 27, 2021 | 219.79 | 219.94 | 216.32 | 217.54 | 5,085 | -6.28(-2.81%) |
Jan 26, 2021 | 225.73 | 226.68 | 223.57 | 223.82 | 4,436 | -0.85(-0.38%) |
Jan 25, 2021 | 227.12 | 227.15 | 223.09 | 224.67 | 2,552 | -4.68(-2.04%) |
Jan 22, 2021 | 221.84 | 229.35 | 221.84 | 229.35 | 5,183 | +7.42(+3.34%) |
Jan 21, 2021 | 224.37 | 224.37 | 221.85 | 221.93 | 2,891 | -2.36(-1.05%) |
Jan 20, 2021 | 222.33 | 225.35 | 221.64 | 224.29 | 6,618 | +1.95(+0.88%) |
Jan 19, 2021 | 220.14 | 222.34 | 220.14 | 222.34 | 4,031 | +1.84(+0.84%) |
Jan 15, 2021 | 217.22 | 220.50 | 217.22 | 220.50 | 3,213 | +0.08(+0.03%) |
Jan 14, 2021 | 215.72 | 220.43 | 215.72 | 220.42 | 3,903 | +2.22(+1.02%) |
Jan 13, 2021 | 217.05 | 218.20 | 215.06 | 218.20 | 3,091 | +0.22(+0.10%) |
Jan 12, 2021 | 214.63 | 217.98 | 214.63 | 217.98 | 2,606 | +4.06(+1.90%) |
Jan 11, 2021 | 212.22 | 213.92 | 212.22 | 213.92 | 1,150 | +1.19(+0.56%) |
Jan 08, 2021 | 213.73 | 213.89 | 212.74 | 212.74 | 1,243 | -1.42(-0.66%) |
Jan 07, 2021 | 211.25 | 216.44 | 208.57 | 214.15 | 7,442 | +6.37(+3.06%) |
Jan 06, 2021 | 213.15 | 214.71 | 206.44 | 207.79 | 26,635 | -2.77(-1.32%) |
Jan 05, 2021 | 210.50 | 212.17 | 209.58 | 210.56 | 10,739 | +1.18(+0.56%) |
Jan 04, 2021 | 210.56 | 210.56 | 209.38 | 209.38 | 2,488 | +1.01(+0.49%) |
Dec 31, 2020 | 208.37 | 208.37 | 208.37 | 2,212 | -0.79(-0.38%) | |
Dec 30, 2020 | 203.41 | 209.54 | 203.41 | 209.16 | 2,224 | +5.47(+2.69%) |
Dec 29, 2020 | 202.22 | 206.31 | 202.22 | 203.69 | 6,256 | -3.55(-1.71%) |
Dec 28, 2020 | 207.50 | 208.09 | 206.29 | 207.24 | 2,131 | -0.15(-0.07%) |
Dec 24, 2020 | 207.39 | 207.39 | 207.39 | 207.39 | 312 | -1.53(-0.73%) |
Dec 23, 2020 | 206.29 | 209.10 | 206.29 | 208.92 | 20,379 | +2.25(+1.09%) |
Dec 22, 2020 | 215.56 | 215.56 | 206.67 | 206.67 | 3,904 | -3.08(-1.47%) |
Dec 21, 2020 | 212.42 | 213.96 | 209.18 | 209.75 | 5,236 | -4.20(-1.96%) |
Dec 18, 2020 | 220.42 | 220.42 | 213.95 | 213.95 | 14,591 | -4.70(-2.15%) |
Dec 17, 2020 | 215.54 | 219.23 | 215.54 | 218.66 | 6,974 | +3.50(+1.63%) |
Dec 16, 2020 | 218.80 | 219.71 | 215.15 | 215.15 | 2,513 | -1.79(-0.83%) |
Dec 15, 2020 | 214.20 | 218.90 | 214.20 | 216.95 | 2,445 | +1.78(+0.83%) |
Dec 14, 2020 | 215.16 | 215.16 | 215.16 | 215.16 | 1,095 | -0.38(-0.18%) |
Dec 11, 2020 | 215.88 | 217.07 | 214.21 | 215.55 | 2,709 | +0.10(+0.04%) |
Dec 10, 2020 | 214.92 | 216.96 | 214.92 | 215.45 | 2,812 | +2.02(+0.95%) |
Dec 09, 2020 | 218.04 | 218.04 | 211.08 | 213.43 | 4,854 | -4.38(-2.01%) |
Dec 08, 2020 | 217.08 | 217.80 | 215.65 | 217.80 | 2,436 | -0.05(-0.02%) |
Dec 07, 2020 | 220.09 | 220.09 | 217.85 | 217.85 | 1,917 | -1.14(-0.52%) |
Dec 04, 2020 | 214.77 | 219.12 | 214.21 | 218.99 | 2,918 | +2.78(+1.29%) |
Dec 03, 2020 | 216.21 | 216.21 | 216.21 | 216.21 | 617 | +3.21(+1.50%) |
Dec 02, 2020 | 211.08 | 214.25 | 210.03 | 213.00 | 5,604 | +1.12(+0.53%) |