Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 220.19 | 223.16 | 215.34 | 216.80 | 217,100 | -4.39(-1.98%) |
Feb 25, 2021 | 229.62 | 232.16 | 220.46 | 221.19 | 135,431 | -8.38(-3.65%) |
Feb 24, 2021 | 228.58 | 229.97 | 223.69 | 229.57 | 150,600 | +1.44(+0.63%) |
Feb 23, 2021 | 230.39 | 232.43 | 225.22 | 228.13 | 180,848 | -4.61(-1.98%) |
Feb 22, 2021 | 228.21 | 234.37 | 227.08 | 232.74 | 603,507 | +2.66(+1.16%) |
Feb 19, 2021 | 225.42 | 230.44 | 223.00 | 230.08 | 151,900 | +4.55(+2.02%) |
Feb 18, 2021 | 220.19 | 226.07 | 218.85 | 225.53 | 146,374 | +4.01(+1.81%) |
Feb 17, 2021 | 221.11 | 224.94 | 217.43 | 221.52 | 214,690 | -0.88(-0.40%) |
Feb 16, 2021 | 227.65 | 228.12 | 222.38 | 222.40 | 149,655 | -4.90(-2.16%) |
Feb 12, 2021 | 226.16 | 230.05 | 224.06 | 227.30 | 183,300 | -0.24(-0.11%) |
Feb 11, 2021 | 233.26 | 233.94 | 226.74 | 227.54 | 128,028 | -4.18(-1.80%) |
Feb 10, 2021 | 230.25 | 232.99 | 227.29 | 231.72 | 295,204 | +1.45(+0.63%) |
Feb 09, 2021 | 231.44 | 234.80 | 227.53 | 230.27 | 230,394 | +0.33(+0.14%) |
Feb 08, 2021 | 231.45 | 233.54 | 229.00 | 229.94 | 214,113 | +0.55(+0.24%) |
Feb 05, 2021 | 231.48 | 234.50 | 227.02 | 229.39 | 218,200 | -0.63(-0.27%) |
Feb 04, 2021 | 234.35 | 238.01 | 228.12 | 230.02 | 196,065 | -3.66(-1.57%) |
Feb 03, 2021 | 238.99 | 241.37 | 232.75 | 233.68 | 199,952 | -5.30(-2.22%) |
Feb 02, 2021 | 245.97 | 248.09 | 237.03 | 238.98 | 224,688 | -6.28(-2.56%) |
Feb 01, 2021 | 247.96 | 248.26 | 244.13 | 245.26 | 258,704 | +1.01(+0.41%) |
Jan 29, 2021 | 252.08 | 254.23 | 242.72 | 244.25 | 444,500 | -4.32(-1.74%) |
Jan 28, 2021 | 260.17 | 262.88 | 238.65 | 248.57 | 320,317 | -14.32(-5.45%) |
Jan 27, 2021 | 240.06 | 265.97 | 240.06 | 262.89 | 651,134 | +14.71(+5.93%) |
Jan 26, 2021 | 245.54 | 248.88 | 239.57 | 248.18 | 231,056 | +3.19(+1.30%) |
Jan 25, 2021 | 235.75 | 245.91 | 234.96 | 244.99 | 214,537 | +10.18(+4.34%) |
Jan 22, 2021 | 233.34 | 235.46 | 232.68 | 234.81 | 128,800 | +0.29(+0.12%) |
Jan 21, 2021 | 229.60 | 238.37 | 229.49 | 234.52 | 287,425 | +4.49(+1.95%) |
Jan 20, 2021 | 232.62 | 233.17 | 227.85 | 230.03 | 245,943 | -0.76(-0.33%) |
Jan 19, 2021 | 223.08 | 231.94 | 221.35 | 230.79 | 283,244 | +9.97(+4.51%) |
Jan 15, 2021 | 212.69 | 221.34 | 212.00 | 220.82 | 295,500 | +7.04(+3.29%) |
Jan 14, 2021 | 221.87 | 222.76 | 213.52 | 213.78 | 294,309 | -6.02(-2.74%) |
Jan 13, 2021 | 215.66 | 223.39 | 215.66 | 219.80 | 272,376 | +4.14(+1.92%) |
Jan 12, 2021 | 210.45 | 216.24 | 207.59 | 215.66 | 321,731 | +4.61(+2.18%) |
Jan 11, 2021 | 211.98 | 215.25 | 210.63 | 211.05 | 218,513 | -3.05(-1.42%) |
Jan 08, 2021 | 225.00 | 226.02 | 211.64 | 214.10 | 390,100 | -9.41(-4.21%) |
Jan 07, 2021 | 217.51 | 227.00 | 208.74 | 223.51 | 629,750 | -5.00(-2.19%) |
Jan 06, 2021 | 220.00 | 229.13 | 217.98 | 228.51 | 282,833 | +9.25(+4.22%) |
Jan 05, 2021 | 220.96 | 222.84 | 218.62 | 219.26 | 170,823 | -0.95(-0.43%) |
Jan 04, 2021 | 223.93 | 225.00 | 216.45 | 220.21 | 185,066 | -1.98(-0.89%) |
Dec 31, 2020 | 222.19 | 222.19 | 222.19 | 89,937 | -1.36(-0.61%) | |
Dec 30, 2020 | 223.88 | 227.83 | 223.55 | 223.55 | 89,937 | -0.35(-0.16%) |
Dec 29, 2020 | 228.90 | 228.90 | 222.43 | 223.90 | 96,006 | -3.67(-1.61%) |
Dec 28, 2020 | 227.39 | 230.56 | 225.17 | 227.57 | 87,244 | +2.74(+1.22%) |
Dec 24, 2020 | 225.14 | 225.33 | 223.02 | 224.83 | 30,800 | +1.54(+0.69%) |
Dec 23, 2020 | 225.74 | 226.49 | 222.01 | 223.29 | 130,397 | -1.64(-0.73%) |
Dec 22, 2020 | 221.85 | 226.66 | 221.22 | 224.93 | 960,066 | +3.83(+1.73%) |
Dec 21, 2020 | 217.76 | 221.83 | 216.00 | 221.10 | 143,387 | +0.73(+0.33%) |
Dec 18, 2020 | 223.80 | 223.80 | 219.82 | 220.37 | 436,500 | -1.98(-0.89%) |
Dec 17, 2020 | 222.85 | 224.56 | 219.07 | 222.35 | 133,761 | +1.09(+0.49%) |
Dec 16, 2020 | 221.68 | 227.41 | 216.28 | 221.26 | 135,842 | +1.19(+0.54%) |
Dec 15, 2020 | 216.25 | 221.39 | 214.76 | 220.07 | 141,631 | +5.72(+2.67%) |
Dec 14, 2020 | 218.49 | 223.03 | 213.28 | 214.35 | 216,413 | -1.96(-0.91%) |
Dec 11, 2020 | 214.19 | 218.51 | 213.57 | 216.31 | 76,500 | +0.20(+0.09%) |
Dec 10, 2020 | 212.94 | 216.52 | 211.08 | 216.11 | 142,062 | +2.90(+1.36%) |
Dec 09, 2020 | 216.65 | 216.65 | 212.25 | 213.21 | 141,991 | -1.04(-0.49%) |
Dec 08, 2020 | 211.59 | 218.13 | 211.59 | 214.25 | 234,246 | +2.45(+1.16%) |
Dec 07, 2020 | 210.98 | 212.13 | 207.51 | 211.80 | 197,205 | +0.23(+0.11%) |
Dec 04, 2020 | 208.62 | 212.49 | 207.54 | 211.57 | 183,400 | +4.04(+1.95%) |
Dec 03, 2020 | 204.87 | 208.20 | 203.68 | 207.53 | 173,474 | +1.89(+0.92%) |
Dec 02, 2020 | 205.33 | 206.80 | 201.48 | 205.64 | 124,933 | -0.45(-0.22%) |