Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 175.35 | 193.74 | 170.15 | 181.71 | 346,500 | -6.40(-3.40%) |
Feb 25, 2021 | 205.16 | 206.47 | 187.32 | 188.11 | 353,279 | -17.55(-8.53%) |
Feb 24, 2021 | 202.00 | 206.36 | 201.25 | 205.66 | 127,881 | +3.22(+1.59%) |
Feb 23, 2021 | 201.47 | 205.19 | 197.52 | 202.44 | 221,173 | -0.65(-0.32%) |
Feb 22, 2021 | 202.40 | 204.61 | 201.34 | 203.09 | 192,590 | -1.94(-0.95%) |
Feb 19, 2021 | 201.60 | 205.22 | 199.65 | 205.03 | 175,400 | +3.03(+1.50%) |
Feb 18, 2021 | 199.72 | 204.27 | 198.12 | 202.00 | 144,409 | +1.42(+0.71%) |
Feb 17, 2021 | 199.96 | 201.25 | 198.32 | 200.58 | 157,853 | -1.19(-0.59%) |
Feb 16, 2021 | 206.40 | 207.00 | 201.68 | 201.77 | 101,979 | -5.20(-2.51%) |
Feb 12, 2021 | 207.27 | 207.93 | 205.03 | 206.97 | 85,600 | -0.13(-0.06%) |
Feb 11, 2021 | 203.96 | 207.19 | 203.64 | 207.10 | 132,446 | +4.20(+2.07%) |
Feb 10, 2021 | 205.63 | 205.93 | 199.60 | 202.90 | 124,042 | -1.42(-0.69%) |
Feb 09, 2021 | 206.04 | 206.61 | 201.93 | 204.32 | 141,624 | -1.82(-0.88%) |
Feb 08, 2021 | 205.91 | 206.87 | 203.12 | 206.14 | 138,865 | +1.95(+0.95%) |
Feb 05, 2021 | 205.26 | 205.26 | 198.72 | 204.19 | 106,400 | +0.13(+0.06%) |
Feb 04, 2021 | 199.22 | 204.72 | 196.74 | 204.06 | 127,629 | +4.48(+2.24%) |
Feb 03, 2021 | 198.01 | 200.32 | 194.25 | 199.58 | 129,004 | +1.03(+0.52%) |
Feb 02, 2021 | 203.05 | 204.37 | 197.80 | 198.55 | 169,838 | -2.03(-1.01%) |
Feb 01, 2021 | 200.73 | 203.69 | 198.44 | 200.58 | 124,816 | +1.36(+0.68%) |
Jan 29, 2021 | 203.99 | 203.99 | 196.24 | 199.22 | 189,400 | -1.97(-0.98%) |
Jan 28, 2021 | 199.55 | 204.88 | 195.38 | 201.19 | 338,920 | +3.12(+1.58%) |
Jan 27, 2021 | 207.44 | 212.30 | 196.27 | 198.07 | 337,590 | -17.83(-8.26%) |
Jan 26, 2021 | 220.05 | 220.31 | 214.89 | 215.90 | 99,826 | -3.13(-1.43%) |
Jan 25, 2021 | 219.50 | 223.80 | 217.17 | 219.03 | 154,318 | +0.86(+0.39%) |
Jan 22, 2021 | 213.62 | 219.06 | 212.82 | 218.17 | 125,800 | +3.52(+1.64%) |
Jan 21, 2021 | 218.37 | 218.37 | 211.86 | 214.65 | 100,104 | -2.63(-1.21%) |
Jan 20, 2021 | 213.43 | 217.56 | 213.43 | 217.28 | 158,677 | +4.54(+2.13%) |
Jan 19, 2021 | 212.77 | 215.50 | 211.26 | 212.74 | 228,837 | +2.12(+1.01%) |
Jan 15, 2021 | 209.93 | 214.27 | 209.54 | 210.62 | 135,900 | -0.93(-0.44%) |
Jan 14, 2021 | 214.30 | 218.93 | 210.21 | 211.55 | 205,191 | -2.01(-0.94%) |
Jan 13, 2021 | 214.59 | 215.88 | 212.53 | 213.56 | 221,835 | -1.45(-0.67%) |
Jan 12, 2021 | 218.72 | 220.28 | 213.72 | 215.01 | 155,541 | -3.96(-1.81%) |
Jan 11, 2021 | 220.41 | 220.57 | 216.79 | 218.97 | 98,341 | -2.67(-1.20%) |
Jan 08, 2021 | 220.38 | 223.23 | 220.18 | 221.64 | 155,400 | +1.48(+0.67%) |
Jan 07, 2021 | 219.03 | 221.00 | 218.38 | 220.16 | 118,084 | +0.84(+0.38%) |
Jan 06, 2021 | 212.80 | 220.62 | 211.74 | 219.32 | 221,200 | +6.47(+3.04%) |
Jan 05, 2021 | 210.77 | 217.19 | 210.77 | 212.85 | 154,579 | +2.55(+1.21%) |
Jan 04, 2021 | 214.42 | 214.42 | 207.52 | 210.30 | 160,623 | -3.02(-1.42%) |
Dec 31, 2020 | 213.32 | 213.32 | 213.32 | 138,016 | +1.87(+0.88%) | |
Dec 30, 2020 | 211.69 | 214.95 | 208.79 | 211.45 | 138,016 | -0.24(-0.11%) |
Dec 29, 2020 | 217.70 | 218.24 | 210.51 | 211.69 | 213,212 | -5.20(-2.40%) |
Dec 28, 2020 | 221.67 | 222.50 | 213.59 | 216.89 | 195,160 | -3.17(-1.44%) |
Dec 24, 2020 | 222.34 | 222.34 | 216.80 | 220.06 | 60,800 | -1.49(-0.67%) |
Dec 23, 2020 | 217.57 | 223.65 | 217.57 | 221.55 | 167,872 | +4.19(+1.93%) |
Dec 22, 2020 | 213.60 | 218.75 | 212.86 | 217.36 | 119,086 | +3.54(+1.66%) |
Dec 21, 2020 | 215.12 | 218.82 | 208.88 | 213.82 | 201,120 | -5.96(-2.71%) |
Dec 18, 2020 | 212.25 | 222.82 | 212.00 | 219.78 | 497,700 | +9.39(+4.46%) |
Dec 17, 2020 | 204.28 | 210.76 | 204.28 | 210.39 | 151,621 | +5.69(+2.78%) |
Dec 16, 2020 | 204.70 | 206.35 | 202.76 | 204.70 | 109,556 | +0.18(+0.09%) |
Dec 15, 2020 | 200.83 | 206.08 | 200.30 | 204.52 | 161,349 | +4.82(+2.41%) |
Dec 14, 2020 | 202.11 | 207.59 | 198.93 | 199.70 | 185,060 | -0.80(-0.40%) |
Dec 11, 2020 | 199.96 | 201.47 | 199.16 | 200.50 | 207,300 | +0.41(+0.20%) |
Dec 10, 2020 | 199.91 | 201.70 | 199.36 | 200.09 | 135,158 | +0.51(+0.26%) |
Dec 09, 2020 | 203.33 | 203.33 | 198.18 | 199.58 | 136,003 | -2.48(-1.23%) |
Dec 08, 2020 | 202.41 | 202.99 | 200.60 | 202.06 | 178,533 | +0.81(+0.40%) |
Dec 07, 2020 | 200.88 | 202.01 | 197.96 | 201.25 | 146,591 | +0.37(+0.18%) |
Dec 04, 2020 | 196.12 | 200.92 | 194.69 | 200.88 | 170,400 | +5.23(+2.67%) |
Dec 03, 2020 | 195.00 | 198.15 | 194.02 | 195.65 | 112,585 | -0.49(-0.25%) |
Dec 02, 2020 | 199.27 | 200.24 | 195.29 | 196.14 | 122,077 | -4.24(-2.12%) |