Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 205.75 | 206.48 | 197.84 | 197.94 | 3,506,198 | -7.90(-3.84%) |
Feb 25, 2021 | 204.78 | 208.71 | 202.78 | 205.83 | 3,179,816 | -0.03(-0.01%) |
Feb 24, 2021 | 204.39 | 207.39 | 203.68 | 205.86 | 1,852,311 | +1.47(+0.72%) |
Feb 23, 2021 | 207.28 | 208.88 | 203.00 | 204.39 | 1,890,780 | -1.74(-0.84%) |
Feb 22, 2021 | 207.61 | 208.12 | 203.49 | 206.13 | 1,937,465 | -1.19(-0.57%) |
Feb 19, 2021 | 209.37 | 210.48 | 207.19 | 207.32 | 2,221,251 | -1.73(-0.83%) |
Feb 18, 2021 | 206.59 | 209.28 | 206.28 | 209.05 | 1,235,583 | +1.79(+0.86%) |
Feb 17, 2021 | 204.70 | 207.65 | 204.28 | 207.26 | 1,348,350 | +1.22(+0.59%) |
Feb 16, 2021 | 208.44 | 208.44 | 204.42 | 206.04 | 1,577,135 | -2.02(-0.97%) |
Feb 12, 2021 | 208.65 | 209.31 | 204.74 | 208.07 | 1,782,089 | -0.58(-0.28%) |
Feb 11, 2021 | 211.37 | 212.11 | 207.98 | 208.65 | 1,542,006 | -3.52(-1.66%) |
Feb 10, 2021 | 212.86 | 214.46 | 211.07 | 212.16 | 1,680,451 | +0.00(+0.00%) |
Feb 09, 2021 | 211.79 | 214.98 | 211.61 | 212.16 | 1,379,334 | -1.03(-0.49%) |
Feb 08, 2021 | 213.41 | 213.73 | 209.54 | 213.20 | 1,937,893 | -0.18(-0.09%) |
Feb 05, 2021 | 213.06 | 215.19 | 212.13 | 213.38 | 1,757,084 | +0.72(+0.34%) |
Feb 04, 2021 | 212.59 | 215.44 | 211.81 | 212.66 | 2,111,884 | -0.10(-0.05%) |
Feb 03, 2021 | 214.99 | 215.71 | 211.35 | 212.76 | 2,733,020 | -3.52(-1.63%) |
Feb 02, 2021 | 216.21 | 217.95 | 214.84 | 216.27 | 2,233,112 | +0.53(+0.25%) |
Feb 01, 2021 | 209.88 | 215.84 | 206.93 | 215.74 | 2,371,747 | +7.52(+3.61%) |
Jan 29, 2021 | 207.78 | 209.53 | 206.14 | 208.22 | 2,949,329 | -0.87(-0.42%) |
Jan 28, 2021 | 208.54 | 213.35 | 207.54 | 209.09 | 2,932,367 | -0.69(-0.33%) |
Jan 27, 2021 | 214.43 | 214.43 | 208.46 | 209.78 | 3,015,277 | -2.96(-1.39%) |
Jan 26, 2021 | 208.66 | 213.38 | 205.43 | 212.74 | 3,099,573 | +4.38(+2.10%) |
Jan 25, 2021 | 205.15 | 209.48 | 203.43 | 208.36 | 2,622,572 | +3.29(+1.60%) |
Jan 22, 2021 | 203.41 | 206.06 | 203.19 | 205.07 | 2,308,166 | +1.58(+0.77%) |
Jan 21, 2021 | 202.35 | 204.37 | 199.98 | 203.50 | 1,896,318 | -0.53(-0.26%) |
Jan 20, 2021 | 199.42 | 204.78 | 197.89 | 204.03 | 2,619,059 | +5.40(+2.72%) |
Jan 19, 2021 | 202.27 | 202.88 | 197.79 | 198.63 | 2,767,535 | -2.76(-1.37%) |
Jan 15, 2021 | 196.90 | 201.90 | 196.19 | 201.38 | 2,625,581 | +4.49(+2.28%) |
Jan 14, 2021 | 198.74 | 198.96 | 196.36 | 196.90 | 4,078,270 | -1.35(-0.68%) |
Jan 13, 2021 | 196.25 | 198.89 | 195.90 | 198.24 | 2,526,644 | +1.42(+0.72%) |
Jan 12, 2021 | 196.56 | 197.62 | 192.93 | 196.82 | 2,695,787 | -0.01(-0.00%) |
Jan 11, 2021 | 202.64 | 203.29 | 196.16 | 196.83 | 2,494,674 | -6.67(-3.28%) |
Jan 08, 2021 | 199.87 | 204.98 | 199.75 | 203.50 | 2,522,615 | +4.31(+2.16%) |
Jan 07, 2021 | 197.15 | 201.03 | 196.61 | 199.19 | 3,203,415 | +2.39(+1.21%) |
Jan 06, 2021 | 201.03 | 201.19 | 196.50 | 196.80 | 3,527,395 | -5.33(-2.64%) |
Jan 05, 2021 | 201.59 | 203.87 | 200.65 | 202.13 | 2,709,632 | +1.02(+0.51%) |
Jan 04, 2021 | 207.04 | 207.17 | 200.81 | 201.12 | 3,042,504 | -4.45(-2.17%) |
Dec 31, 2020 | 205.57 | 205.57 | 205.57 | 1,486,385 | +3.77(+1.87%) | |
Dec 30, 2020 | 201.95 | 202.88 | 200.89 | 201.79 | 1,486,385 | -0.13(-0.06%) |
Dec 29, 2020 | 203.51 | 204.62 | 201.87 | 201.92 | 1,400,888 | -0.54(-0.27%) |
Dec 28, 2020 | 200.45 | 202.81 | 199.13 | 202.46 | 2,011,828 | +2.22(+1.11%) |
Dec 24, 2020 | 198.22 | 200.93 | 197.99 | 200.25 | 770,444 | +2.25(+1.14%) |
Dec 23, 2020 | 201.52 | 203.64 | 197.98 | 197.99 | 1,705,691 | -2.81(-1.40%) |
Dec 22, 2020 | 199.72 | 201.14 | 198.79 | 200.81 | 2,026,526 | +0.65(+0.32%) |
Dec 21, 2020 | 198.87 | 200.82 | 197.75 | 200.16 | 2,155,859 | -1.59(-0.79%) |
Dec 18, 2020 | 202.35 | 203.30 | 200.22 | 201.75 | 4,982,773 | -1.08(-0.53%) |
Dec 17, 2020 | 201.36 | 203.64 | 200.48 | 202.83 | 2,727,932 | +2.81(+1.41%) |
Dec 16, 2020 | 198.80 | 200.18 | 196.43 | 200.02 | 2,577,682 | +2.16(+1.09%) |
Dec 15, 2020 | 197.70 | 198.87 | 196.31 | 197.86 | 2,394,937 | +0.48(+0.24%) |
Dec 14, 2020 | 201.25 | 202.57 | 197.08 | 197.38 | 2,746,709 | -2.82(-1.41%) |
Dec 11, 2020 | 198.54 | 200.52 | 196.18 | 200.20 | 3,177,204 | +0.37(+0.19%) |
Dec 10, 2020 | 200.55 | 202.12 | 198.98 | 199.82 | 3,324,037 | -0.03(-0.01%) |
Dec 09, 2020 | 202.84 | 203.13 | 196.92 | 199.85 | 3,747,573 | -3.80(-1.86%) |
Dec 08, 2020 | 203.34 | 204.71 | 202.35 | 203.65 | 2,862,853 | -0.60(-0.29%) |
Dec 07, 2020 | 207.34 | 208.37 | 203.41 | 204.25 | 2,798,395 | -4.01(-1.92%) |
Dec 04, 2020 | 206.51 | 208.47 | 204.41 | 208.26 | 3,621,678 | +2.23(+1.08%) |
Dec 03, 2020 | 209.03 | 210.16 | 205.63 | 206.03 | 4,110,791 | -2.44(-1.17%) |
Dec 02, 2020 | 213.83 | 214.78 | 208.19 | 208.47 | 3,025,078 | -6.31(-2.94%) |