Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 203.80 | 207.19 | 197.67 | 200.53 | 262,100 | -2.57(-1.27%) |
Feb 25, 2021 | 208.12 | 211.99 | 202.19 | 203.10 | 200,336 | -5.36(-2.57%) |
Feb 24, 2021 | 206.78 | 210.62 | 204.33 | 208.46 | 131,614 | +3.62(+1.77%) |
Feb 23, 2021 | 205.84 | 206.55 | 200.87 | 204.84 | 284,449 | -5.35(-2.55%) |
Feb 22, 2021 | 210.30 | 213.33 | 207.85 | 210.19 | 133,542 | -2.32(-1.09%) |
Feb 19, 2021 | 207.39 | 214.24 | 207.39 | 212.51 | 285,100 | +6.24(+3.03%) |
Feb 18, 2021 | 207.12 | 208.15 | 203.06 | 206.27 | 144,772 | -1.01(-0.49%) |
Feb 17, 2021 | 200.56 | 210.00 | 200.56 | 207.28 | 228,248 | -5.07(-2.39%) |
Feb 16, 2021 | 207.63 | 214.57 | 206.93 | 212.35 | 265,518 | +6.40(+3.11%) |
Feb 12, 2021 | 200.00 | 207.21 | 195.56 | 205.95 | 242,500 | +5.14(+2.56%) |
Feb 11, 2021 | 203.55 | 206.55 | 197.62 | 200.81 | 205,416 | -1.34(-0.66%) |
Feb 10, 2021 | 204.33 | 206.36 | 196.87 | 202.15 | 170,027 | -0.94(-0.46%) |
Feb 09, 2021 | 199.91 | 204.53 | 194.30 | 203.09 | 196,669 | +5.07(+2.56%) |
Feb 08, 2021 | 188.62 | 199.88 | 188.23 | 198.02 | 301,978 | +10.37(+5.53%) |
Feb 05, 2021 | 188.94 | 189.27 | 185.00 | 187.65 | 188,900 | +0.23(+0.12%) |
Feb 04, 2021 | 180.32 | 187.44 | 179.50 | 187.42 | 182,584 | +7.95(+4.43%) |
Feb 03, 2021 | 187.90 | 190.12 | 178.40 | 179.47 | 184,887 | -8.51(-4.53%) |
Feb 02, 2021 | 186.04 | 190.68 | 184.12 | 187.98 | 155,174 | +4.63(+2.53%) |
Feb 01, 2021 | 177.79 | 184.39 | 175.24 | 183.35 | 188,557 | +6.60(+3.73%) |
Jan 29, 2021 | 178.93 | 179.62 | 175.72 | 176.75 | 189,300 | -3.83(-2.12%) |
Jan 28, 2021 | 177.29 | 183.51 | 174.68 | 180.58 | 270,108 | +6.32(+3.63%) |
Jan 27, 2021 | 179.11 | 180.25 | 171.16 | 174.26 | 307,777 | -8.58(-4.69%) |
Jan 26, 2021 | 195.12 | 195.26 | 182.74 | 182.84 | 187,640 | -10.72(-5.54%) |
Jan 25, 2021 | 193.52 | 196.20 | 191.28 | 193.56 | 153,102 | -1.32(-0.68%) |
Jan 22, 2021 | 195.78 | 198.62 | 191.64 | 194.88 | 192,300 | -2.72(-1.38%) |
Jan 21, 2021 | 201.43 | 203.57 | 196.66 | 197.60 | 141,558 | -2.58(-1.29%) |
Jan 20, 2021 | 198.33 | 200.89 | 195.00 | 200.18 | 147,514 | +3.54(+1.80%) |
Jan 19, 2021 | 197.09 | 200.48 | 195.50 | 196.64 | 179,506 | +2.34(+1.20%) |
Jan 15, 2021 | 190.86 | 195.24 | 186.18 | 194.30 | 192,500 | +1.53(+0.79%) |
Jan 14, 2021 | 188.94 | 194.33 | 187.95 | 192.77 | 141,879 | +5.61(+3.00%) |
Jan 13, 2021 | 193.37 | 194.72 | 185.42 | 187.16 | 188,371 | -6.39(-3.30%) |
Jan 12, 2021 | 191.90 | 194.99 | 189.87 | 193.55 | 109,078 | +2.18(+1.14%) |
Jan 11, 2021 | 191.32 | 194.20 | 189.68 | 191.37 | 217,497 | -1.77(-0.92%) |
Jan 08, 2021 | 194.12 | 197.40 | 191.35 | 193.14 | 156,800 | -0.75(-0.39%) |
Jan 07, 2021 | 188.00 | 194.85 | 187.24 | 193.89 | 161,033 | +6.88(+3.68%) |
Jan 06, 2021 | 181.16 | 187.63 | 179.47 | 187.01 | 337,418 | +6.15(+3.40%) |
Jan 05, 2021 | 179.42 | 183.30 | 178.45 | 180.86 | 153,972 | +0.93(+0.52%) |
Jan 04, 2021 | 181.62 | 184.22 | 178.31 | 179.93 | 268,349 | -0.87(-0.48%) |
Dec 31, 2020 | 180.80 | 180.80 | 180.80 | 84,886 | -1.52(-0.83%) | |
Dec 30, 2020 | 182.07 | 184.65 | 182.04 | 182.32 | 84,886 | -0.01(-0.01%) |
Dec 29, 2020 | 183.37 | 183.37 | 180.34 | 182.33 | 152,041 | -0.50(-0.27%) |
Dec 28, 2020 | 186.83 | 186.83 | 182.82 | 182.83 | 114,850 | -2.64(-1.42%) |
Dec 24, 2020 | 185.50 | 186.89 | 182.75 | 185.47 | 29,400 | +1.21(+0.66%) |
Dec 23, 2020 | 186.15 | 187.01 | 183.86 | 184.26 | 100,091 | -1.71(-0.92%) |
Dec 22, 2020 | 184.02 | 187.83 | 183.40 | 185.97 | 143,762 | +3.22(+1.76%) |
Dec 21, 2020 | 179.83 | 184.18 | 177.08 | 182.75 | 134,058 | -1.04(-0.57%) |
Dec 18, 2020 | 184.76 | 186.49 | 182.76 | 183.79 | 317,500 | -1.05(-0.57%) |
Dec 17, 2020 | 185.86 | 194.00 | 183.00 | 184.84 | 192,817 | -1.14(-0.61%) |
Dec 16, 2020 | 184.88 | 186.82 | 182.84 | 185.98 | 114,674 | +1.10(+0.59%) |
Dec 15, 2020 | 183.13 | 185.75 | 180.69 | 184.88 | 105,709 | +3.80(+2.10%) |
Dec 14, 2020 | 187.70 | 187.70 | 180.15 | 181.08 | 152,154 | -3.35(-1.82%) |
Dec 11, 2020 | 180.01 | 186.02 | 180.01 | 184.43 | 163,000 | +2.67(+1.47%) |
Dec 10, 2020 | 181.60 | 182.79 | 176.70 | 181.76 | 225,371 | -0.76(-0.42%) |
Dec 09, 2020 | 189.27 | 190.74 | 181.47 | 182.52 | 247,764 | -6.27(-3.32%) |
Dec 08, 2020 | 184.09 | 188.88 | 182.97 | 188.79 | 157,845 | +3.22(+1.74%) |
Dec 07, 2020 | 182.35 | 186.03 | 180.35 | 185.57 | 197,048 | +2.57(+1.40%) |
Dec 04, 2020 | 180.04 | 185.24 | 179.44 | 183.00 | 277,700 | +5.36(+3.02%) |
Dec 03, 2020 | 174.46 | 178.87 | 173.25 | 177.64 | 182,981 | +3.11(+1.78%) |
Dec 02, 2020 | 177.04 | 177.04 | 172.60 | 174.53 | 155,882 | -2.16(-1.22%) |