Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 213.30 | 213.75 | 198.30 | 203.55 | 83,386 | -9.15(-4.30%) |
Feb 25, 2021 | 216.15 | 226.05 | 211.95 | 212.70 | 94,269 | -4.05(-1.87%) |
Feb 24, 2021 | 214.80 | 217.50 | 208.20 | 216.75 | 99,840 | +1.65(+0.77%) |
Feb 23, 2021 | 213.00 | 216.45 | 199.65 | 215.10 | 118,894 | -2.85(-1.31%) |
Feb 22, 2021 | 214.80 | 222.15 | 211.80 | 217.95 | 79,755 | -3.90(-1.76%) |
Feb 19, 2021 | 214.50 | 221.85 | 210.45 | 221.85 | 79,453 | +8.40(+3.94%) |
Feb 18, 2021 | 210.75 | 213.60 | 207.30 | 213.45 | 75,040 | -2.25(-1.04%) |
Feb 17, 2021 | 211.35 | 217.80 | 210.00 | 215.70 | 78,410 | -1.65(-0.76%) |
Feb 16, 2021 | 213.90 | 219.15 | 207.60 | 217.35 | 100,168 | +1.35(+0.62%) |
Feb 12, 2021 | 220.20 | 220.65 | 210.34 | 216.00 | 68,906 | -5.10(-2.31%) |
Feb 11, 2021 | 221.40 | 227.08 | 220.20 | 221.10 | 106,389 | -1.05(-0.47%) |
Feb 10, 2021 | 227.25 | 230.70 | 214.35 | 222.15 | 185,293 | -2.85(-1.27%) |
Feb 09, 2021 | 214.95 | 227.70 | 213.00 | 225.00 | 305,039 | +15.00(+7.14%) |
Feb 08, 2021 | 215.55 | 216.45 | 209.70 | 210.00 | 109,416 | -5.70(-2.64%) |
Feb 05, 2021 | 219.00 | 220.65 | 214.65 | 215.70 | 69,420 | -2.40(-1.10%) |
Feb 04, 2021 | 216.90 | 220.05 | 214.95 | 218.10 | 52,642 | +3.90(+1.82%) |
Feb 03, 2021 | 208.50 | 214.50 | 206.25 | 214.20 | 52,260 | +5.40(+2.59%) |
Feb 02, 2021 | 204.15 | 211.80 | 202.80 | 208.80 | 65,394 | +8.10(+4.04%) |
Feb 01, 2021 | 203.40 | 205.20 | 193.50 | 200.70 | 96,732 | +1.05(+0.53%) |
Jan 29, 2021 | 213.00 | 215.39 | 198.15 | 199.65 | 186,366 | -21.30(-9.64%) |
Jan 28, 2021 | 218.25 | 224.25 | 212.85 | 220.95 | 76,189 | +1.65(+0.75%) |
Jan 27, 2021 | 213.00 | 226.35 | 212.40 | 219.30 | 101,143 | -2.25(-1.02%) |
Jan 26, 2021 | 219.15 | 224.40 | 218.25 | 221.55 | 48,044 | +1.65(+0.75%) |
Jan 25, 2021 | 221.40 | 223.95 | 212.25 | 219.90 | 98,555 | -5.40(-2.40%) |
Jan 22, 2021 | 225.45 | 230.55 | 222.00 | 225.30 | 90,453 | -2.10(-0.92%) |
Jan 21, 2021 | 224.40 | 227.85 | 217.80 | 227.40 | 85,022 | +3.90(+1.74%) |
Jan 20, 2021 | 223.50 | 227.70 | 219.90 | 223.50 | 76,539 | +0.45(+0.20%) |
Jan 19, 2021 | 227.25 | 227.25 | 219.15 | 223.05 | 66,719 | -1.95(-0.87%) |
Jan 15, 2021 | 222.45 | 226.65 | 213.00 | 225.00 | 77,980 | +2.70(+1.21%) |
Jan 14, 2021 | 230.25 | 233.40 | 221.55 | 222.30 | 75,409 | -6.00(-2.63%) |
Jan 13, 2021 | 222.15 | 228.45 | 222.15 | 228.30 | 68,291 | +6.15(+2.77%) |
Jan 12, 2021 | 227.40 | 229.20 | 220.50 | 222.15 | 97,484 | +0.00(+0.00%) |
Jan 11, 2021 | 238.35 | 240.00 | 216.00 | 222.15 | 205,407 | -17.85(-7.44%) |
Jan 08, 2021 | 228.00 | 245.50 | 225.57 | 240.00 | 172,046 | +23.40(+10.80%) |
Jan 07, 2021 | 216.00 | 220.20 | 212.85 | 216.60 | 46,675 | +3.75(+1.76%) |
Jan 06, 2021 | 219.45 | 221.25 | 207.15 | 212.85 | 73,734 | -5.25(-2.41%) |
Jan 05, 2021 | 221.25 | 224.25 | 213.90 | 218.10 | 61,074 | -2.25(-1.02%) |
Jan 04, 2021 | 213.75 | 230.70 | 211.95 | 220.35 | 132,396 | +15.45(+7.54%) |
Dec 31, 2020 | 204.90 | 204.90 | 204.90 | 43,291 | +3.00(+1.49%) | |
Dec 30, 2020 | 199.80 | 203.55 | 193.65 | 201.90 | 43,291 | +2.25(+1.13%) |
Dec 29, 2020 | 201.30 | 205.50 | 199.50 | 199.65 | 39,357 | -0.90(-0.45%) |
Dec 28, 2020 | 214.15 | 214.15 | 198.00 | 200.55 | 67,601 | -10.95(-5.18%) |
Dec 24, 2020 | 208.05 | 212.40 | 204.67 | 211.50 | 17,106 | +2.70(+1.29%) |
Dec 23, 2020 | 204.90 | 210.60 | 201.15 | 208.80 | 36,028 | +7.65(+3.80%) |
Dec 22, 2020 | 214.35 | 215.40 | 200.55 | 201.15 | 61,648 | -10.05(-4.76%) |
Dec 21, 2020 | 210.00 | 214.20 | 206.40 | 211.20 | 47,523 | -6.60(-3.03%) |
Dec 18, 2020 | 213.75 | 218.70 | 210.89 | 217.80 | 64,080 | +4.20(+1.97%) |
Dec 17, 2020 | 208.35 | 215.70 | 205.20 | 213.60 | 47,997 | +9.15(+4.48%) |
Dec 16, 2020 | 210.75 | 214.20 | 200.85 | 204.45 | 55,225 | -2.40(-1.16%) |
Dec 15, 2020 | 218.70 | 222.60 | 206.40 | 206.85 | 65,602 | -4.50(-2.13%) |
Dec 14, 2020 | 208.50 | 227.40 | 208.20 | 211.35 | 157,295 | +12.00(+6.02%) |
Dec 11, 2020 | 205.20 | 209.10 | 195.30 | 199.35 | 68,580 | -6.45(-3.13%) |
Dec 10, 2020 | 179.70 | 207.15 | 177.60 | 205.80 | 83,931 | +22.05(+12.00%) |
Dec 09, 2020 | 190.35 | 194.25 | 177.15 | 183.75 | 112,008 | -3.75(-2.00%) |
Dec 08, 2020 | 181.05 | 189.60 | 178.50 | 187.50 | 58,136 | +6.90(+3.82%) |
Dec 07, 2020 | 176.85 | 186.30 | 174.75 | 180.60 | 59,757 | +2.55(+1.43%) |
Dec 04, 2020 | 168.15 | 178.35 | 168.15 | 178.05 | 91,666 | +10.65(+6.36%) |
Dec 03, 2020 | 162.00 | 168.45 | 159.30 | 167.40 | 99,925 | +6.15(+3.81%) |
Dec 02, 2020 | 151.65 | 161.55 | 150.15 | 161.25 | 132,242 | +10.50(+6.97%) |