Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 222.46 | 232.72 | 206.75 | 224.80 | 203,808 | -1.56(-0.69%) |
Feb 25, 2021 | 233.07 | 238.71 | 226.37 | 226.37 | 134,522 | -7.64(-3.27%) |
Feb 24, 2021 | 223.01 | 235.92 | 223.01 | 234.01 | 100,281 | +8.91(+3.96%) |
Feb 23, 2021 | 224.01 | 228.36 | 211.72 | 225.09 | 149,746 | -6.44(-2.78%) |
Feb 22, 2021 | 235.26 | 235.26 | 230.48 | 231.54 | 156,228 | -6.81(-2.86%) |
Feb 19, 2021 | 239.78 | 242.66 | 236.37 | 238.34 | 114,564 | +1.14(+0.48%) |
Feb 18, 2021 | 238.99 | 241.10 | 236.19 | 237.21 | 111,676 | -5.23(-2.16%) |
Feb 17, 2021 | 241.65 | 246.35 | 237.87 | 242.44 | 78,142 | -0.60(-0.25%) |
Feb 16, 2021 | 245.68 | 248.32 | 240.95 | 243.04 | 169,304 | -0.69(-0.28%) |
Feb 12, 2021 | 241.60 | 244.35 | 239.63 | 243.74 | 73,825 | +0.52(+0.21%) |
Feb 11, 2021 | 241.35 | 243.47 | 234.33 | 243.22 | 96,653 | +2.51(+1.04%) |
Feb 10, 2021 | 236.62 | 247.32 | 233.87 | 240.72 | 166,246 | +8.44(+3.63%) |
Feb 09, 2021 | 228.76 | 236.66 | 224.33 | 232.28 | 127,249 | +3.07(+1.34%) |
Feb 08, 2021 | 224.72 | 230.32 | 223.92 | 229.21 | 104,023 | +6.17(+2.76%) |
Feb 05, 2021 | 224.46 | 224.59 | 218.75 | 223.04 | 93,519 | +0.21(+0.10%) |
Feb 04, 2021 | 218.91 | 223.25 | 217.52 | 222.83 | 114,349 | +4.25(+1.94%) |
Feb 03, 2021 | 213.13 | 223.16 | 210.09 | 218.58 | 250,245 | +7.55(+3.58%) |
Feb 02, 2021 | 208.00 | 212.34 | 201.95 | 211.03 | 112,875 | +4.36(+2.11%) |
Feb 01, 2021 | 210.09 | 210.66 | 200.33 | 206.67 | 136,680 | -1.86(-0.89%) |
Jan 29, 2021 | 211.09 | 214.47 | 205.65 | 208.52 | 135,947 | -2.57(-1.22%) |
Jan 28, 2021 | 213.60 | 213.74 | 204.38 | 211.09 | 152,730 | -2.60(-1.22%) |
Jan 27, 2021 | 210.38 | 220.32 | 205.92 | 213.69 | 201,453 | -2.26(-1.05%) |
Jan 26, 2021 | 213.30 | 216.79 | 210.37 | 215.95 | 101,161 | +2.57(+1.20%) |
Jan 25, 2021 | 200.91 | 213.79 | 199.94 | 213.38 | 158,031 | +17.12(+8.72%) |
Jan 22, 2021 | 195.52 | 196.80 | 193.31 | 196.26 | 98,134 | -0.39(-0.20%) |
Jan 21, 2021 | 198.41 | 199.65 | 196.19 | 196.65 | 92,220 | -1.66(-0.84%) |
Jan 20, 2021 | 199.93 | 203.49 | 197.80 | 198.31 | 177,201 | +1.05(+0.53%) |
Jan 19, 2021 | 187.53 | 197.26 | 186.47 | 197.26 | 180,458 | +11.93(+6.44%) |
Jan 15, 2021 | 190.80 | 190.80 | 180.35 | 185.33 | 168,020 | -6.42(-3.35%) |
Jan 14, 2021 | 191.19 | 195.29 | 189.89 | 191.75 | 129,931 | +1.92(+1.01%) |
Jan 13, 2021 | 187.33 | 194.29 | 184.58 | 189.83 | 210,615 | +4.47(+2.41%) |
Jan 12, 2021 | 184.82 | 188.82 | 181.72 | 185.36 | 119,071 | +1.04(+0.56%) |
Jan 11, 2021 | 184.09 | 188.04 | 181.36 | 184.32 | 120,806 | -0.78(-0.42%) |
Jan 08, 2021 | 189.71 | 189.89 | 178.10 | 185.10 | 184,113 | -4.77(-2.51%) |
Jan 07, 2021 | 196.06 | 201.50 | 189.76 | 189.87 | 169,151 | -3.95(-2.04%) |
Jan 06, 2021 | 178.44 | 195.48 | 178.44 | 193.83 | 338,801 | +16.78(+9.48%) |
Jan 05, 2021 | 170.01 | 177.81 | 170.01 | 177.05 | 106,990 | +5.91(+3.45%) |
Jan 04, 2021 | 174.46 | 176.54 | 169.44 | 171.14 | 104,334 | -3.32(-1.90%) |
Dec 31, 2020 | 174.46 | 174.46 | 174.46 | 63,468 | +3.04(+1.77%) | |
Dec 30, 2020 | 172.23 | 174.16 | 170.67 | 171.43 | 63,468 | +0.66(+0.39%) |
Dec 29, 2020 | 169.74 | 171.19 | 164.44 | 170.77 | 134,703 | +0.47(+0.28%) |
Dec 28, 2020 | 176.76 | 176.82 | 169.72 | 170.30 | 122,015 | -4.44(-2.54%) |
Dec 24, 2020 | 179.42 | 180.38 | 174.18 | 174.74 | 93,857 | -4.98(-2.77%) |
Dec 23, 2020 | 172.94 | 179.81 | 170.90 | 179.72 | 184,656 | +6.76(+3.91%) |
Dec 22, 2020 | 174.62 | 175.62 | 171.69 | 172.96 | 80,904 | -0.47(-0.27%) |
Dec 21, 2020 | 174.39 | 176.71 | 171.78 | 173.43 | 134,317 | -3.49(-1.97%) |
Dec 18, 2020 | 177.44 | 179.11 | 175.58 | 176.93 | 192,968 | -0.64(-0.36%) |
Dec 17, 2020 | 177.68 | 179.46 | 175.29 | 177.56 | 100,000 | +0.81(+0.46%) |
Dec 16, 2020 | 177.29 | 178.29 | 175.21 | 176.75 | 103,628 | +0.07(+0.04%) |
Dec 15, 2020 | 173.02 | 179.54 | 173.02 | 176.68 | 122,025 | +5.41(+3.16%) |
Dec 14, 2020 | 164.56 | 173.77 | 164.56 | 171.27 | 156,883 | +8.06(+4.94%) |
Dec 11, 2020 | 171.76 | 172.73 | 162.10 | 163.21 | 193,873 | -10.95(-6.29%) |
Dec 10, 2020 | 175.98 | 179.04 | 170.95 | 174.16 | 114,300 | -2.59(-1.46%) |
Dec 09, 2020 | 182.07 | 182.32 | 175.97 | 176.75 | 98,995 | -5.78(-3.17%) |
Dec 08, 2020 | 178.35 | 182.96 | 174.50 | 182.53 | 149,204 | +3.27(+1.82%) |
Dec 07, 2020 | 180.33 | 180.95 | 176.87 | 179.26 | 239,166 | -1.70(-0.94%) |
Dec 04, 2020 | 182.41 | 184.14 | 180.21 | 180.96 | 97,446 | -1.03(-0.57%) |
Dec 03, 2020 | 180.27 | 184.08 | 180.27 | 182.00 | 97,353 | +1.49(+0.83%) |
Dec 02, 2020 | 180.33 | 182.82 | 178.93 | 180.50 | 102,055 | -2.30(-1.26%) |