Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 212.87 | 214.42 | 209.47 | 212.72 | 160,893 | +1.69(+0.80%) |
Feb 25, 2021 | 217.47 | 218.52 | 210.02 | 211.04 | 174,089 | -6.73(-3.09%) |
Feb 24, 2021 | 215.73 | 218.05 | 213.95 | 217.77 | 126,731 | +1.26(+0.58%) |
Feb 23, 2021 | 214.45 | 217.33 | 209.51 | 216.50 | 214,763 | -0.92(-0.42%) |
Feb 22, 2021 | 221.82 | 221.82 | 217.12 | 217.43 | 140,624 | -5.82(-2.61%) |
Feb 19, 2021 | 223.04 | 224.67 | 223.03 | 223.24 | 89,430 | +1.76(+0.80%) |
Feb 18, 2021 | 220.69 | 222.36 | 219.04 | 221.48 | 105,555 | -0.84(-0.38%) |
Feb 17, 2021 | 222.47 | 222.66 | 219.66 | 222.32 | 197,543 | -1.89(-0.84%) |
Feb 16, 2021 | 226.56 | 226.68 | 223.11 | 224.21 | 154,761 | -1.41(-0.63%) |
Feb 12, 2021 | 223.33 | 225.65 | 222.59 | 225.62 | 125,162 | +1.83(+0.82%) |
Feb 11, 2021 | 223.73 | 223.99 | 221.97 | 223.79 | 136,698 | +1.43(+0.64%) |
Feb 10, 2021 | 223.32 | 223.94 | 220.21 | 222.36 | 112,004 | +0.98(+0.44%) |
Feb 09, 2021 | 220.19 | 222.10 | 220.19 | 221.38 | 140,355 | +0.86(+0.39%) |
Feb 08, 2021 | 219.95 | 220.86 | 219.41 | 220.52 | 145,883 | +1.82(+0.83%) |
Feb 05, 2021 | 218.19 | 218.88 | 217.65 | 218.70 | 240,319 | +2.11(+0.97%) |
Feb 04, 2021 | 214.41 | 216.69 | 213.86 | 216.59 | 265,519 | +3.27(+1.53%) |
Feb 03, 2021 | 214.79 | 214.79 | 212.81 | 213.32 | 122,754 | -1.13(-0.53%) |
Feb 02, 2021 | 212.21 | 215.00 | 212.21 | 214.45 | 188,246 | +4.55(+2.17%) |
Feb 01, 2021 | 207.65 | 210.34 | 206.49 | 209.90 | 210,164 | +4.31(+2.10%) |
Jan 29, 2021 | 207.66 | 208.22 | 204.01 | 205.59 | 234,704 | -2.43(-1.17%) |
Jan 28, 2021 | 206.08 | 210.16 | 206.08 | 208.02 | 198,285 | +3.21(+1.57%) |
Jan 27, 2021 | 208.57 | 208.57 | 203.88 | 204.81 | 202,546 | -6.51(-3.08%) |
Jan 26, 2021 | 214.85 | 214.85 | 211.16 | 211.32 | 103,903 | -2.91(-1.36%) |
Jan 25, 2021 | 214.69 | 215.81 | 210.75 | 214.23 | 179,789 | -0.04(-0.02%) |
Jan 22, 2021 | 213.78 | 214.54 | 213.43 | 214.27 | 116,586 | +0.07(+0.03%) |
Jan 21, 2021 | 216.03 | 216.50 | 213.96 | 214.20 | 118,670 | -1.19(-0.55%) |
Jan 20, 2021 | 213.85 | 215.61 | 213.74 | 215.40 | 171,217 | +2.62(+1.23%) |
Jan 19, 2021 | 212.45 | 212.98 | 211.33 | 212.77 | 190,506 | +1.67(+0.79%) |
Jan 15, 2021 | 212.10 | 212.35 | 209.24 | 211.10 | 194,889 | -1.24(-0.59%) |
Jan 14, 2021 | 214.29 | 214.93 | 212.07 | 212.34 | 129,950 | -1.06(-0.50%) |
Jan 13, 2021 | 214.24 | 214.65 | 212.87 | 213.40 | 152,919 | -1.04(-0.48%) |
Jan 12, 2021 | 213.46 | 214.64 | 212.66 | 214.44 | 114,027 | +1.54(+0.72%) |
Jan 11, 2021 | 211.74 | 214.39 | 210.94 | 212.90 | 169,102 | -0.88(-0.41%) |
Jan 08, 2021 | 213.44 | 215.08 | 211.54 | 213.78 | 206,936 | +1.57(+0.74%) |
Jan 07, 2021 | 208.44 | 212.40 | 208.44 | 212.22 | 168,193 | +5.57(+2.70%) |
Jan 06, 2021 | 205.09 | 208.61 | 204.29 | 206.64 | 182,363 | +0.22(+0.11%) |
Jan 05, 2021 | 204.53 | 206.50 | 204.53 | 206.42 | 160,855 | +1.74(+0.85%) |
Jan 04, 2021 | 208.61 | 208.64 | 202.22 | 204.67 | 395,570 | -3.06(-1.47%) |
Dec 31, 2020 | 207.73 | 207.73 | 207.73 | 162,216 | +0.19(+0.09%) | |
Dec 30, 2020 | 207.35 | 208.05 | 207.13 | 207.54 | 162,216 | +0.99(+0.48%) |
Dec 29, 2020 | 208.95 | 209.07 | 205.50 | 206.55 | 186,976 | -1.19(-0.57%) |
Dec 28, 2020 | 211.06 | 211.13 | 207.55 | 207.74 | 193,273 | -1.87(-0.89%) |
Dec 24, 2020 | 209.75 | 210.23 | 208.81 | 209.61 | 83,713 | +0.41(+0.20%) |
Dec 23, 2020 | 211.34 | 211.34 | 209.20 | 209.20 | 245,069 | -1.37(-0.65%) |
Dec 22, 2020 | 209.42 | 210.57 | 208.52 | 210.57 | 114,409 | +1.66(+0.80%) |
Dec 21, 2020 | 207.02 | 209.10 | 205.26 | 208.91 | 192,285 | -0.69(-0.33%) |
Dec 18, 2020 | 209.34 | 209.75 | 208.21 | 209.59 | 168,291 | +0.86(+0.41%) |
Dec 17, 2020 | 206.63 | 208.73 | 206.63 | 208.73 | 128,079 | +3.30(+1.60%) |
Dec 16, 2020 | 205.19 | 205.70 | 204.76 | 205.43 | 146,360 | +0.82(+0.40%) |
Dec 15, 2020 | 203.63 | 204.61 | 203.00 | 204.61 | 200,525 | +2.42(+1.20%) |
Dec 14, 2020 | 203.36 | 204.64 | 201.97 | 202.19 | 120,025 | +0.33(+0.16%) |
Dec 11, 2020 | 200.58 | 202.39 | 199.97 | 201.85 | 125,247 | -0.02(-0.01%) |
Dec 10, 2020 | 198.98 | 202.00 | 198.18 | 201.87 | 270,870 | +1.99(+0.99%) |
Dec 09, 2020 | 203.83 | 204.13 | 199.02 | 199.89 | 196,530 | -3.68(-1.81%) |
Dec 08, 2020 | 201.75 | 203.73 | 201.75 | 203.56 | 126,332 | +1.17(+0.58%) |
Dec 07, 2020 | 201.85 | 202.63 | 201.70 | 202.39 | 116,889 | +0.56(+0.28%) |
Dec 04, 2020 | 200.06 | 201.96 | 200.06 | 201.83 | 134,653 | +2.33(+1.17%) |
Dec 03, 2020 | 198.41 | 200.71 | 198.29 | 199.51 | 137,359 | +1.30(+0.66%) |
Dec 02, 2020 | 198.02 | 198.68 | 197.00 | 198.21 | 153,503 | -1.07(-0.53%) |