Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 209.78 | 210.64 | 205.38 | 205.46 | 1,423,279 | -3.64(-1.74%) |
Feb 25, 2021 | 213.71 | 215.16 | 208.58 | 209.10 | 947,287 | -5.76(-2.68%) |
Feb 24, 2021 | 212.50 | 215.39 | 211.35 | 214.85 | 674,316 | +1.49(+0.70%) |
Feb 23, 2021 | 213.76 | 215.36 | 211.28 | 213.37 | 759,484 | -0.11(-0.05%) |
Feb 22, 2021 | 212.36 | 215.75 | 212.35 | 213.47 | 781,162 | -0.69(-0.32%) |
Feb 19, 2021 | 216.75 | 218.92 | 213.96 | 214.16 | 1,224,733 | -2.85(-1.31%) |
Feb 18, 2021 | 217.33 | 220.27 | 215.97 | 217.01 | 1,009,113 | -2.19(-1.00%) |
Feb 17, 2021 | 221.58 | 221.58 | 216.41 | 219.20 | 1,212,089 | -3.40(-1.53%) |
Feb 16, 2021 | 230.74 | 232.79 | 220.86 | 222.60 | 2,066,172 | -8.89(-3.84%) |
Feb 12, 2021 | 226.93 | 232.31 | 225.92 | 231.49 | 1,356,263 | +4.68(+2.06%) |
Feb 11, 2021 | 230.49 | 231.64 | 223.66 | 226.81 | 1,636,468 | -3.79(-1.64%) |
Feb 10, 2021 | 228.37 | 231.70 | 226.64 | 230.60 | 2,147,550 | +6.28(+2.80%) |
Feb 09, 2021 | 224.52 | 226.03 | 222.40 | 224.32 | 1,450,583 | +4.96(+2.26%) |
Feb 08, 2021 | 217.37 | 219.39 | 214.62 | 219.37 | 848,587 | +1.39(+0.64%) |
Feb 05, 2021 | 215.27 | 218.11 | 214.73 | 217.97 | 1,048,187 | +4.23(+1.98%) |
Feb 04, 2021 | 207.53 | 213.86 | 206.70 | 213.75 | 1,515,454 | +6.90(+3.33%) |
Feb 03, 2021 | 209.29 | 210.67 | 205.83 | 206.85 | 1,408,991 | -1.37(-0.66%) |
Feb 02, 2021 | 208.45 | 210.18 | 206.70 | 208.22 | 1,258,189 | +2.55(+1.24%) |
Feb 01, 2021 | 203.85 | 206.90 | 202.00 | 205.67 | 1,317,958 | +3.95(+1.96%) |
Jan 29, 2021 | 207.07 | 207.07 | 201.58 | 201.72 | 1,195,837 | -5.66(-2.73%) |
Jan 28, 2021 | 204.49 | 208.92 | 201.55 | 207.38 | 1,462,021 | +3.38(+1.65%) |
Jan 27, 2021 | 206.99 | 208.35 | 202.64 | 204.00 | 1,898,447 | -6.24(-2.97%) |
Jan 26, 2021 | 213.12 | 213.49 | 209.87 | 210.25 | 1,031,215 | -2.22(-1.04%) |
Jan 25, 2021 | 215.68 | 217.08 | 210.49 | 212.47 | 1,639,710 | -4.53(-2.09%) |
Jan 22, 2021 | 216.46 | 218.69 | 215.89 | 217.00 | 791,892 | -1.70(-0.78%) |
Jan 21, 2021 | 217.06 | 218.90 | 215.97 | 218.70 | 987,102 | +1.13(+0.52%) |
Jan 20, 2021 | 214.22 | 218.59 | 214.12 | 217.57 | 1,175,892 | +4.40(+2.06%) |
Jan 19, 2021 | 211.59 | 214.66 | 209.60 | 213.17 | 1,259,838 | +2.79(+1.33%) |
Jan 15, 2021 | 213.25 | 213.25 | 210.04 | 210.38 | 1,117,621 | -3.74(-1.75%) |
Jan 14, 2021 | 214.69 | 216.64 | 212.92 | 214.12 | 1,160,584 | -0.64(-0.30%) |
Jan 13, 2021 | 217.08 | 218.64 | 214.36 | 214.76 | 1,612,445 | -3.37(-1.54%) |
Jan 12, 2021 | 217.08 | 220.91 | 216.14 | 218.13 | 1,755,751 | +1.16(+0.53%) |
Jan 11, 2021 | 218.65 | 220.88 | 215.41 | 216.97 | 1,149,963 | -3.19(-1.45%) |
Jan 08, 2021 | 220.09 | 222.31 | 215.42 | 220.15 | 1,668,170 | +1.28(+0.59%) |
Jan 07, 2021 | 222.82 | 230.24 | 217.38 | 218.87 | 2,641,703 | +4.93(+2.30%) |
Jan 06, 2021 | 209.65 | 216.43 | 209.43 | 213.95 | 1,945,915 | +6.53(+3.15%) |
Jan 05, 2021 | 206.88 | 208.29 | 206.21 | 207.42 | 1,600,134 | +0.14(+0.07%) |
Jan 04, 2021 | 210.39 | 210.65 | 203.49 | 207.27 | 1,257,536 | -2.21(-1.05%) |
Dec 31, 2020 | 209.48 | 209.48 | 209.48 | 449,139 | +0.80(+0.38%) | |
Dec 30, 2020 | 207.96 | 210.18 | 207.53 | 208.68 | 449,139 | +0.74(+0.35%) |
Dec 29, 2020 | 210.33 | 210.39 | 207.60 | 207.94 | 716,882 | -1.15(-0.55%) |
Dec 28, 2020 | 207.93 | 210.18 | 206.32 | 209.09 | 785,342 | +2.71(+1.31%) |
Dec 24, 2020 | 205.12 | 206.66 | 204.52 | 206.38 | 279,091 | +0.32(+0.15%) |
Dec 23, 2020 | 204.90 | 207.04 | 203.59 | 206.07 | 642,125 | +2.42(+1.19%) |
Dec 22, 2020 | 205.68 | 206.07 | 202.74 | 203.65 | 921,240 | -1.44(-0.70%) |
Dec 21, 2020 | 204.49 | 206.18 | 203.47 | 205.09 | 889,722 | -4.03(-1.93%) |
Dec 18, 2020 | 209.12 | 209.97 | 205.39 | 209.13 | 1,816,134 | +0.84(+0.40%) |
Dec 17, 2020 | 205.97 | 209.34 | 205.97 | 208.29 | 1,087,753 | +2.86(+1.39%) |
Dec 16, 2020 | 203.24 | 207.09 | 203.24 | 205.43 | 905,860 | +2.45(+1.21%) |
Dec 15, 2020 | 198.76 | 205.43 | 198.68 | 202.98 | 1,897,646 | +5.02(+2.54%) |
Dec 14, 2020 | 198.47 | 199.74 | 197.05 | 197.96 | 1,440,859 | +1.64(+0.83%) |
Dec 11, 2020 | 197.00 | 198.53 | 195.53 | 196.32 | 1,372,661 | -1.91(-0.97%) |
Dec 10, 2020 | 199.04 | 201.01 | 197.74 | 198.24 | 1,103,124 | -2.00(-1.00%) |
Dec 09, 2020 | 202.98 | 203.31 | 199.45 | 200.23 | 843,789 | -3.47(-1.70%) |
Dec 08, 2020 | 203.16 | 205.26 | 202.40 | 203.71 | 797,338 | +0.93(+0.46%) |
Dec 07, 2020 | 204.67 | 204.76 | 202.27 | 202.78 | 1,039,153 | -1.67(-0.82%) |
Dec 04, 2020 | 200.93 | 204.45 | 200.51 | 204.45 | 1,287,752 | +3.83(+1.91%) |
Dec 03, 2020 | 196.91 | 202.40 | 196.04 | 200.62 | 1,396,750 | +4.58(+2.34%) |
Dec 02, 2020 | 196.04 | 197.20 | 193.84 | 196.03 | 783,276 | -0.72(-0.36%) |