Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 206.78 | 208.37 | 199.77 | 206.29 | 495,955 | +3.68(+1.82%) |
Feb 25, 2021 | 208.75 | 210.49 | 201.50 | 202.60 | 460,513 | -8.56(-4.05%) |
Feb 24, 2021 | 203.45 | 211.18 | 201.27 | 211.16 | 402,229 | +6.88(+3.37%) |
Feb 23, 2021 | 200.08 | 205.62 | 197.96 | 204.28 | 849,262 | +1.17(+0.58%) |
Feb 22, 2021 | 217.35 | 217.60 | 202.22 | 203.11 | 767,584 | -15.95(-7.28%) |
Feb 19, 2021 | 236.09 | 237.45 | 209.51 | 219.06 | 1,237,168 | -12.03(-5.21%) |
Feb 18, 2021 | 230.66 | 232.91 | 224.69 | 231.10 | 380,799 | -2.53(-1.08%) |
Feb 17, 2021 | 240.19 | 241.15 | 231.72 | 233.63 | 262,404 | -8.70(-3.59%) |
Feb 16, 2021 | 237.30 | 244.42 | 236.32 | 242.34 | 363,638 | +10.25(+4.42%) |
Feb 12, 2021 | 233.33 | 236.26 | 230.06 | 232.08 | 201,029 | -3.94(-1.67%) |
Feb 11, 2021 | 231.93 | 239.23 | 231.25 | 236.02 | 356,383 | +6.85(+2.99%) |
Feb 10, 2021 | 230.07 | 232.46 | 228.01 | 229.17 | 201,324 | +0.51(+0.22%) |
Feb 09, 2021 | 229.00 | 231.62 | 226.73 | 228.66 | 231,555 | -1.15(-0.50%) |
Feb 08, 2021 | 226.97 | 230.77 | 226.21 | 229.81 | 342,985 | +4.71(+2.09%) |
Feb 05, 2021 | 228.99 | 230.45 | 224.42 | 225.11 | 256,443 | -2.81(-1.23%) |
Feb 04, 2021 | 225.64 | 228.62 | 222.60 | 227.91 | 423,770 | +2.33(+1.03%) |
Feb 03, 2021 | 231.93 | 233.87 | 224.59 | 225.58 | 254,090 | -6.39(-2.76%) |
Feb 02, 2021 | 234.65 | 235.82 | 230.07 | 231.98 | 236,095 | +0.56(+0.24%) |
Feb 01, 2021 | 228.56 | 232.06 | 225.53 | 231.42 | 227,989 | +6.49(+2.89%) |
Jan 29, 2021 | 231.21 | 232.88 | 224.69 | 224.93 | 197,335 | -7.39(-3.18%) |
Jan 28, 2021 | 229.72 | 234.31 | 228.61 | 232.32 | 222,847 | +3.50(+1.53%) |
Jan 27, 2021 | 233.88 | 235.44 | 225.20 | 228.82 | 474,865 | -8.68(-3.66%) |
Jan 26, 2021 | 241.68 | 242.40 | 236.56 | 237.50 | 170,429 | -3.87(-1.60%) |
Jan 25, 2021 | 245.26 | 245.26 | 234.74 | 241.37 | 315,803 | -0.16(-0.07%) |
Jan 22, 2021 | 247.84 | 248.47 | 241.31 | 241.53 | 297,798 | -7.45(-2.99%) |
Jan 21, 2021 | 253.70 | 254.33 | 247.39 | 248.98 | 263,013 | -2.43(-0.96%) |
Jan 20, 2021 | 255.36 | 256.06 | 249.56 | 251.41 | 233,429 | -2.24(-0.88%) |
Jan 19, 2021 | 249.70 | 255.63 | 249.28 | 253.65 | 264,837 | +9.44(+3.87%) |
Jan 15, 2021 | 250.97 | 250.97 | 242.74 | 244.21 | 222,887 | -6.01(-2.40%) |
Jan 14, 2021 | 238.88 | 254.56 | 238.88 | 250.22 | 351,155 | +10.54(+4.40%) |
Jan 13, 2021 | 241.50 | 243.28 | 238.86 | 239.67 | 230,963 | -1.30(-0.54%) |
Jan 12, 2021 | 239.24 | 243.61 | 238.75 | 240.97 | 433,414 | +2.60(+1.09%) |
Jan 11, 2021 | 236.85 | 241.82 | 236.46 | 238.37 | 277,840 | -2.50(-1.04%) |
Jan 08, 2021 | 236.38 | 243.46 | 235.61 | 240.86 | 339,359 | +6.24(+2.66%) |
Jan 07, 2021 | 228.01 | 235.30 | 227.44 | 234.63 | 295,045 | +8.06(+3.56%) |
Jan 06, 2021 | 224.69 | 230.59 | 224.13 | 226.57 | 433,357 | -1.03(-0.45%) |
Jan 05, 2021 | 220.19 | 227.63 | 218.98 | 227.60 | 384,974 | +6.37(+2.88%) |
Jan 04, 2021 | 225.53 | 229.37 | 218.67 | 221.23 | 338,309 | -2.71(-1.21%) |
Dec 31, 2020 | 223.94 | 223.94 | 223.94 | 321,798 | -1.25(-0.55%) | |
Dec 30, 2020 | 226.07 | 228.98 | 224.86 | 225.18 | 321,798 | +1.14(+0.51%) |
Dec 29, 2020 | 229.12 | 229.12 | 221.93 | 224.04 | 283,814 | -2.16(-0.96%) |
Dec 28, 2020 | 228.33 | 230.93 | 226.16 | 226.21 | 221,760 | -0.99(-0.44%) |
Dec 24, 2020 | 229.43 | 229.43 | 225.61 | 227.20 | 111,648 | -0.85(-0.37%) |
Dec 23, 2020 | 232.51 | 232.51 | 227.71 | 228.05 | 227,083 | -4.06(-1.75%) |
Dec 22, 2020 | 235.19 | 237.58 | 230.67 | 232.11 | 214,654 | -2.22(-0.95%) |
Dec 21, 2020 | 231.79 | 237.92 | 229.98 | 234.33 | 278,194 | +0.34(+0.15%) |
Dec 18, 2020 | 237.47 | 240.68 | 231.68 | 233.99 | 651,627 | -1.50(-0.64%) |
Dec 17, 2020 | 232.98 | 236.41 | 232.90 | 235.49 | 179,392 | +0.91(+0.39%) |
Dec 16, 2020 | 236.13 | 236.90 | 229.87 | 234.59 | 276,324 | -1.40(-0.59%) |
Dec 15, 2020 | 232.03 | 238.51 | 230.94 | 235.99 | 313,302 | +9.38(+4.14%) |
Dec 14, 2020 | 226.97 | 229.44 | 225.68 | 226.62 | 257,591 | +0.77(+0.34%) |
Dec 11, 2020 | 225.72 | 230.24 | 225.22 | 225.85 | 159,161 | -0.96(-0.43%) |
Dec 10, 2020 | 224.42 | 228.82 | 223.84 | 226.81 | 160,781 | +0.52(+0.23%) |
Dec 09, 2020 | 231.45 | 232.06 | 224.40 | 226.29 | 205,168 | -5.46(-2.36%) |
Dec 08, 2020 | 230.97 | 232.40 | 229.14 | 231.76 | 265,744 | +0.38(+0.16%) |
Dec 07, 2020 | 230.76 | 232.26 | 229.01 | 231.38 | 137,040 | +1.40(+0.61%) |
Dec 04, 2020 | 228.40 | 232.02 | 227.94 | 229.97 | 227,755 | +2.60(+1.14%) |
Dec 03, 2020 | 225.19 | 228.04 | 224.84 | 227.38 | 235,179 | +1.33(+0.59%) |
Dec 02, 2020 | 223.97 | 227.27 | 223.94 | 226.04 | 145,500 | +1.31(+0.59%) |