Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 08, 2021 | 200.29 | 204.72 | 197.50 | 198.66 | 3,155,449 | -1.34(-0.67%) |
Mar 05, 2021 | 202.83 | 204.07 | 198.02 | 200.00 | 3,455,800 | -1.19(-0.59%) |
Mar 04, 2021 | 203.66 | 206.42 | 200.51 | 201.19 | 3,209,787 | -1.72(-0.85%) |
Mar 03, 2021 | 208.81 | 209.03 | 202.91 | 202.91 | 3,268,987 | -5.90(-2.83%) |
Mar 02, 2021 | 214.53 | 214.87 | 208.76 | 208.81 | 2,978,684 | -4.96(-2.32%) |
Mar 01, 2021 | 218.56 | 219.43 | 213.52 | 213.77 | 2,733,599 | -2.36(-1.09%) |
Feb 26, 2021 | 224.66 | 225.46 | 216.02 | 216.13 | 3,211,100 | -8.62(-3.84%) |
Feb 25, 2021 | 223.60 | 227.89 | 221.41 | 224.75 | 2,912,188 | -0.03(-0.01%) |
Feb 24, 2021 | 223.17 | 226.45 | 222.40 | 224.78 | 1,696,412 | +1.61(+0.72%) |
Feb 23, 2021 | 226.33 | 228.08 | 221.65 | 223.17 | 1,731,643 | -1.90(-0.84%) |
Feb 22, 2021 | 226.69 | 227.25 | 222.19 | 225.07 | 1,774,399 | -1.30(-0.57%) |
Feb 19, 2021 | 228.61 | 229.82 | 226.23 | 226.37 | 2,034,300 | -1.89(-0.83%) |
Feb 18, 2021 | 225.57 | 228.51 | 225.24 | 228.26 | 1,131,591 | +1.95(+0.86%) |
Feb 17, 2021 | 223.51 | 226.73 | 223.05 | 226.31 | 1,234,867 | +1.33(+0.59%) |
Feb 16, 2021 | 227.59 | 227.59 | 223.21 | 224.98 | 1,444,396 | -2.21(-0.97%) |
Feb 12, 2021 | 227.82 | 228.54 | 223.55 | 227.19 | 1,632,100 | -0.63(-0.28%) |
Feb 11, 2021 | 230.79 | 231.60 | 227.09 | 227.82 | 1,412,224 | -3.84(-1.66%) |
Feb 10, 2021 | 232.42 | 234.17 | 230.47 | 231.66 | 1,539,017 | +0.00(+0.00%) |
Feb 09, 2021 | 231.25 | 234.74 | 231.06 | 231.66 | 1,263,243 | -1.13(-0.49%) |
Feb 08, 2021 | 233.02 | 233.37 | 228.80 | 232.79 | 1,774,791 | -0.20(-0.09%) |
Feb 05, 2021 | 232.64 | 234.97 | 231.63 | 232.99 | 1,609,200 | +0.79(+0.34%) |
Feb 04, 2021 | 232.13 | 235.24 | 231.28 | 232.20 | 1,934,138 | -0.11(-0.05%) |
Feb 03, 2021 | 234.75 | 235.53 | 230.77 | 232.31 | 2,502,996 | -3.84(-1.63%) |
Feb 02, 2021 | 236.08 | 237.98 | 234.58 | 236.15 | 2,045,163 | +0.58(+0.25%) |
Feb 01, 2021 | 229.17 | 235.68 | 225.95 | 235.57 | 2,172,130 | +8.21(+3.61%) |
Jan 29, 2021 | 226.87 | 228.78 | 225.08 | 227.36 | 2,701,100 | -0.95(-0.42%) |
Jan 28, 2021 | 227.71 | 232.96 | 226.61 | 228.31 | 2,685,565 | -0.75(-0.33%) |
Jan 27, 2021 | 234.14 | 234.14 | 227.62 | 229.06 | 2,761,497 | -3.23(-1.39%) |
Jan 26, 2021 | 227.84 | 232.99 | 224.31 | 232.29 | 2,838,698 | +4.78(+2.10%) |
Jan 25, 2021 | 224.00 | 228.73 | 222.13 | 227.51 | 2,401,844 | +3.59(+1.60%) |
Jan 22, 2021 | 222.10 | 225.00 | 221.86 | 223.92 | 2,113,900 | +1.72(+0.77%) |
Jan 21, 2021 | 220.95 | 223.15 | 218.36 | 222.20 | 1,736,715 | -0.58(-0.26%) |
Jan 20, 2021 | 217.75 | 223.60 | 216.08 | 222.78 | 2,398,627 | +5.90(+2.72%) |
Jan 19, 2021 | 220.86 | 221.52 | 215.96 | 216.88 | 2,534,606 | -3.01(-1.37%) |
Jan 15, 2021 | 214.99 | 220.46 | 214.22 | 219.89 | 2,404,600 | +4.90(+2.28%) |
Jan 14, 2021 | 217.00 | 217.24 | 214.41 | 214.99 | 3,735,024 | -1.47(-0.68%) |
Jan 13, 2021 | 214.29 | 217.17 | 213.90 | 216.46 | 2,313,990 | +1.55(+0.72%) |
Jan 12, 2021 | 214.62 | 215.78 | 210.66 | 214.91 | 2,468,897 | -0.01(-0.00%) |
Jan 11, 2021 | 221.26 | 221.97 | 214.19 | 214.92 | 2,284,711 | -7.28(-3.28%) |
Jan 08, 2021 | 218.24 | 223.82 | 218.11 | 222.20 | 2,310,300 | +4.70(+2.16%) |
Jan 07, 2021 | 215.27 | 219.51 | 214.68 | 217.50 | 2,933,801 | +2.61(+1.21%) |
Jan 06, 2021 | 219.50 | 219.68 | 214.56 | 214.89 | 3,230,513 | -5.82(-2.64%) |
Jan 05, 2021 | 220.12 | 222.60 | 219.09 | 220.71 | 2,481,577 | +1.11(+0.51%) |