Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 213.28 | 217.71 | 207.21 | 213.40 | 658,097 | -3.22(-1.48%) |
Feb 25, 2021 | 221.38 | 225.92 | 215.18 | 216.61 | 925,919 | -4.32(-1.96%) |
Feb 24, 2021 | 215.53 | 222.84 | 209.93 | 220.93 | 1,129,287 | +12.29(+5.89%) |
Feb 23, 2021 | 210.13 | 211.42 | 200.36 | 208.64 | 1,067,780 | -3.60(-1.69%) |
Feb 22, 2021 | 212.13 | 215.68 | 209.64 | 212.23 | 996,575 | -3.61(-1.67%) |
Feb 19, 2021 | 207.56 | 216.79 | 206.79 | 215.84 | 812,288 | +10.29(+5.01%) |
Feb 18, 2021 | 210.13 | 210.13 | 202.22 | 205.55 | 693,294 | -4.51(-2.15%) |
Feb 17, 2021 | 207.69 | 212.19 | 203.34 | 210.06 | 896,275 | -0.10(-0.05%) |
Feb 16, 2021 | 218.07 | 218.07 | 209.43 | 210.15 | 1,163,117 | +0.96(+0.46%) |
Feb 12, 2021 | 208.85 | 210.93 | 206.91 | 209.19 | 1,018,967 | +1.25(+0.60%) |
Feb 11, 2021 | 207.20 | 212.17 | 203.69 | 207.94 | 1,188,548 | +0.84(+0.41%) |
Feb 10, 2021 | 208.99 | 212.52 | 202.23 | 207.10 | 1,913,023 | +1.27(+0.62%) |
Feb 09, 2021 | 202.54 | 206.93 | 195.87 | 205.83 | 2,471,254 | +14.83(+7.76%) |
Feb 08, 2021 | 181.79 | 191.74 | 180.96 | 191.01 | 2,314,129 | +12.25(+6.85%) |
Feb 05, 2021 | 174.67 | 184.39 | 172.50 | 178.76 | 2,604,765 | -0.40(-0.22%) |
Feb 04, 2021 | 175.44 | 180.37 | 174.34 | 179.16 | 666,203 | +5.51(+3.17%) |
Feb 03, 2021 | 172.82 | 175.26 | 170.68 | 173.65 | 620,854 | +0.50(+0.29%) |
Feb 02, 2021 | 166.29 | 174.27 | 163.71 | 173.15 | 881,705 | +10.36(+6.36%) |
Feb 01, 2021 | 161.47 | 163.10 | 157.88 | 162.79 | 487,155 | +1.34(+0.83%) |
Jan 29, 2021 | 160.40 | 163.74 | 159.07 | 161.45 | 1,260,024 | +0.94(+0.58%) |
Jan 28, 2021 | 155.88 | 161.45 | 154.26 | 160.51 | 697,102 | +5.30(+3.41%) |
Jan 27, 2021 | 157.88 | 159.66 | 153.66 | 155.21 | 687,125 | -4.72(-2.95%) |
Jan 26, 2021 | 161.50 | 162.39 | 158.72 | 159.94 | 540,379 | +0.08(+0.05%) |
Jan 25, 2021 | 157.82 | 159.99 | 152.59 | 159.86 | 651,804 | +3.75(+2.40%) |
Jan 22, 2021 | 149.55 | 156.46 | 148.19 | 156.11 | 738,367 | +8.29(+5.61%) |
Jan 21, 2021 | 149.03 | 149.59 | 142.31 | 147.82 | 767,076 | -1.91(-1.28%) |
Jan 20, 2021 | 150.74 | 151.56 | 149.02 | 149.73 | 653,032 | -1.56(-1.03%) |
Jan 19, 2021 | 150.66 | 152.63 | 148.61 | 151.29 | 645,289 | +0.96(+0.64%) |
Jan 15, 2021 | 153.32 | 154.38 | 148.87 | 150.32 | 621,842 | -5.35(-3.43%) |
Jan 14, 2021 | 150.98 | 156.36 | 149.87 | 155.67 | 779,092 | +5.94(+3.97%) |
Jan 13, 2021 | 146.11 | 150.58 | 145.55 | 149.73 | 695,473 | +3.17(+2.16%) |
Jan 12, 2021 | 143.56 | 147.08 | 141.86 | 146.56 | 501,136 | +5.06(+3.57%) |
Jan 11, 2021 | 139.65 | 142.59 | 138.63 | 141.51 | 399,282 | +0.31(+0.22%) |
Jan 08, 2021 | 143.46 | 143.46 | 138.63 | 141.20 | 404,911 | -0.98(-0.69%) |
Jan 07, 2021 | 141.24 | 142.97 | 139.93 | 142.18 | 475,532 | +3.03(+2.18%) |
Jan 06, 2021 | 136.19 | 141.10 | 135.26 | 139.15 | 724,591 | +7.24(+5.49%) |
Jan 05, 2021 | 133.09 | 134.42 | 130.65 | 131.91 | 451,179 | -0.50(-0.38%) |
Jan 04, 2021 | 133.04 | 133.13 | 128.62 | 132.41 | 397,816 | +0.63(+0.48%) |
Dec 31, 2020 | 131.78 | 131.78 | 131.78 | 236,519 | +1.03(+0.79%) | |
Dec 30, 2020 | 130.79 | 132.47 | 129.88 | 130.75 | 236,519 | +0.46(+0.35%) |
Dec 29, 2020 | 133.42 | 133.42 | 129.32 | 130.29 | 334,365 | -2.91(-2.19%) |
Dec 28, 2020 | 130.45 | 133.33 | 130.45 | 133.20 | 342,432 | +2.48(+1.90%) |
Dec 24, 2020 | 131.59 | 131.59 | 129.26 | 130.72 | 123,095 | -0.80(-0.61%) |
Dec 23, 2020 | 129.62 | 132.62 | 129.53 | 131.51 | 321,385 | +2.79(+2.16%) |
Dec 22, 2020 | 129.44 | 129.80 | 127.75 | 128.73 | 573,771 | -0.40(-0.31%) |
Dec 21, 2020 | 129.63 | 130.69 | 127.21 | 129.13 | 803,177 | +1.43(+1.12%) |
Dec 18, 2020 | 127.60 | 128.11 | 125.93 | 127.70 | 1,243,274 | +0.07(+0.05%) |
Dec 17, 2020 | 129.20 | 129.20 | 127.10 | 127.63 | 402,875 | -1.07(-0.83%) |
Dec 16, 2020 | 128.57 | 129.48 | 125.89 | 128.70 | 685,495 | +1.02(+0.80%) |
Dec 15, 2020 | 126.81 | 127.85 | 124.27 | 127.68 | 577,290 | +2.85(+2.29%) |
Dec 14, 2020 | 127.79 | 128.55 | 124.49 | 124.82 | 655,324 | -0.08(-0.06%) |
Dec 11, 2020 | 123.86 | 127.23 | 123.85 | 124.90 | 679,026 | -1.72(-1.36%) |
Dec 10, 2020 | 121.75 | 127.09 | 121.75 | 126.62 | 987,892 | +2.92(+2.36%) |
Dec 09, 2020 | 119.11 | 123.93 | 117.42 | 123.70 | 1,012,659 | +5.96(+5.06%) |
Dec 08, 2020 | 120.05 | 120.99 | 117.38 | 117.74 | 394,803 | -2.40(-1.99%) |
Dec 07, 2020 | 121.23 | 121.23 | 118.54 | 120.14 | 619,926 | -1.08(-0.89%) |
Dec 04, 2020 | 121.41 | 123.76 | 118.44 | 121.22 | 649,254 | +1.12(+0.93%) |
Dec 03, 2020 | 119.35 | 121.92 | 117.37 | 120.10 | 796,532 | +1.64(+1.38%) |
Dec 02, 2020 | 112.22 | 119.78 | 112.02 | 118.46 | 901,920 | +5.49(+4.86%) |