Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 208.94 | 209.81 | 204.57 | 204.65 | 1,428,962 | -3.62(-1.74%) |
Feb 25, 2021 | 212.86 | 214.31 | 207.75 | 208.27 | 951,070 | -5.73(-2.68%) |
Feb 24, 2021 | 211.65 | 214.54 | 210.51 | 214.00 | 677,008 | +1.48(+0.70%) |
Feb 23, 2021 | 212.91 | 214.51 | 210.44 | 212.52 | 762,517 | -0.10(-0.05%) |
Feb 22, 2021 | 211.52 | 214.89 | 211.51 | 212.62 | 784,281 | -0.69(-0.32%) |
Feb 19, 2021 | 215.89 | 218.05 | 213.11 | 213.31 | 1,229,623 | -2.84(-1.31%) |
Feb 18, 2021 | 216.47 | 219.39 | 215.11 | 216.15 | 1,013,142 | -2.18(-1.00%) |
Feb 17, 2021 | 220.70 | 220.70 | 215.55 | 218.33 | 1,216,929 | -3.38(-1.53%) |
Feb 16, 2021 | 229.83 | 231.86 | 219.98 | 221.71 | 2,074,422 | -8.86(-3.84%) |
Feb 12, 2021 | 226.02 | 231.38 | 225.02 | 230.57 | 1,361,679 | +4.66(+2.06%) |
Feb 11, 2021 | 229.57 | 230.72 | 222.77 | 225.91 | 1,643,002 | -3.78(-1.64%) |
Feb 10, 2021 | 227.47 | 230.78 | 225.74 | 229.68 | 2,156,125 | +6.25(+2.80%) |
Feb 09, 2021 | 223.62 | 225.13 | 221.51 | 223.43 | 1,456,375 | +4.94(+2.26%) |
Feb 08, 2021 | 216.50 | 218.52 | 213.77 | 218.49 | 851,976 | +1.39(+0.64%) |
Feb 05, 2021 | 214.41 | 217.24 | 213.87 | 217.11 | 1,052,373 | +4.21(+1.98%) |
Feb 04, 2021 | 206.71 | 213.01 | 205.88 | 212.90 | 1,521,505 | +6.87(+3.33%) |
Feb 03, 2021 | 208.46 | 209.83 | 205.01 | 206.03 | 1,414,618 | -1.36(-0.66%) |
Feb 02, 2021 | 207.62 | 209.34 | 205.88 | 207.39 | 1,263,213 | +2.54(+1.24%) |
Feb 01, 2021 | 203.04 | 206.08 | 201.20 | 204.85 | 1,323,221 | +3.93(+1.96%) |
Jan 29, 2021 | 206.25 | 206.25 | 200.78 | 200.91 | 1,200,612 | -5.64(-2.73%) |
Jan 28, 2021 | 203.68 | 208.09 | 200.75 | 206.55 | 1,467,859 | +3.36(+1.66%) |
Jan 27, 2021 | 206.16 | 207.52 | 201.84 | 203.19 | 1,906,028 | -6.22(-2.97%) |
Jan 26, 2021 | 212.27 | 212.64 | 209.04 | 209.41 | 1,035,333 | -2.21(-1.04%) |
Jan 25, 2021 | 214.82 | 216.22 | 209.65 | 211.62 | 1,646,257 | -4.51(-2.09%) |
Jan 22, 2021 | 215.60 | 217.82 | 215.03 | 216.13 | 795,054 | -1.70(-0.78%) |
Jan 21, 2021 | 216.20 | 218.03 | 215.12 | 217.83 | 991,044 | +1.12(+0.52%) |
Jan 20, 2021 | 213.36 | 217.73 | 213.27 | 216.71 | 1,180,587 | +4.38(+2.06%) |
Jan 19, 2021 | 210.75 | 213.81 | 208.76 | 212.32 | 1,264,869 | +2.78(+1.33%) |
Jan 15, 2021 | 212.40 | 212.40 | 209.20 | 209.54 | 1,122,083 | -3.72(-1.75%) |
Jan 14, 2021 | 213.84 | 215.78 | 212.08 | 213.27 | 1,165,219 | -0.64(-0.30%) |
Jan 13, 2021 | 216.22 | 217.77 | 213.51 | 213.91 | 1,618,883 | -3.35(-1.54%) |
Jan 12, 2021 | 216.22 | 220.03 | 215.28 | 217.26 | 1,762,762 | +1.15(+0.53%) |
Jan 11, 2021 | 217.78 | 220.00 | 214.55 | 216.11 | 1,154,555 | -3.17(-1.45%) |
Jan 08, 2021 | 219.21 | 221.43 | 214.56 | 219.28 | 1,674,831 | +1.28(+0.59%) |
Jan 07, 2021 | 221.94 | 229.33 | 216.52 | 218.00 | 2,652,251 | +4.91(+2.30%) |
Jan 06, 2021 | 208.82 | 215.57 | 208.60 | 213.10 | 1,953,685 | +6.50(+3.15%) |
Jan 05, 2021 | 206.06 | 207.46 | 205.39 | 206.59 | 1,606,524 | +0.14(+0.07%) |
Jan 04, 2021 | 209.55 | 209.81 | 202.68 | 206.45 | 1,262,558 | -2.20(-1.05%) |
Dec 31, 2020 | 208.65 | 208.65 | 208.65 | 450,933 | +0.80(+0.38%) | |
Dec 30, 2020 | 207.13 | 209.34 | 206.71 | 207.85 | 450,933 | +0.73(+0.35%) |
Dec 29, 2020 | 209.50 | 209.55 | 206.77 | 207.12 | 719,745 | -1.14(-0.55%) |
Dec 28, 2020 | 207.10 | 209.34 | 205.50 | 208.26 | 788,477 | +2.70(+1.31%) |
Dec 24, 2020 | 204.31 | 205.84 | 203.71 | 205.56 | 280,205 | +0.31(+0.15%) |
Dec 23, 2020 | 204.09 | 206.22 | 202.78 | 205.25 | 644,690 | +2.41(+1.19%) |
Dec 22, 2020 | 204.86 | 205.25 | 201.93 | 202.84 | 924,919 | -1.44(-0.70%) |
Dec 21, 2020 | 203.68 | 205.36 | 202.66 | 204.28 | 893,275 | -4.02(-1.93%) |
Dec 18, 2020 | 208.29 | 209.13 | 204.57 | 208.30 | 1,823,386 | +0.84(+0.40%) |
Dec 17, 2020 | 205.15 | 208.50 | 205.15 | 207.46 | 1,092,096 | +2.85(+1.39%) |
Dec 16, 2020 | 202.43 | 206.27 | 202.43 | 204.61 | 909,477 | +2.44(+1.21%) |
Dec 15, 2020 | 197.97 | 204.61 | 197.89 | 202.17 | 1,905,224 | +5.00(+2.54%) |
Dec 14, 2020 | 197.69 | 198.94 | 196.26 | 197.17 | 1,446,612 | +1.63(+0.83%) |
Dec 11, 2020 | 196.22 | 197.74 | 194.75 | 195.54 | 1,378,143 | -1.91(-0.96%) |
Dec 10, 2020 | 198.25 | 200.21 | 196.95 | 197.45 | 1,107,529 | -1.99(-1.00%) |
Dec 09, 2020 | 202.17 | 202.50 | 198.66 | 199.44 | 847,158 | -3.46(-1.70%) |
Dec 08, 2020 | 202.35 | 204.45 | 201.60 | 202.90 | 800,521 | +0.92(+0.46%) |
Dec 07, 2020 | 203.86 | 203.94 | 201.47 | 201.97 | 1,043,302 | -1.67(-0.82%) |
Dec 04, 2020 | 200.13 | 203.64 | 199.71 | 203.64 | 1,292,894 | +3.82(+1.91%) |
Dec 03, 2020 | 196.13 | 201.59 | 195.26 | 199.82 | 1,402,327 | +4.56(+2.34%) |
Dec 02, 2020 | 195.26 | 196.42 | 193.07 | 195.26 | 786,404 | -0.71(-0.36%) |