Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 227.56 | 235.63 | 223.92 | 232.79 | 353,500 | +6.55(+2.90%) |
Feb 25, 2021 | 226.97 | 229.59 | 220.72 | 226.24 | 315,910 | -4.97(-2.15%) |
Feb 24, 2021 | 235.47 | 237.61 | 225.36 | 231.21 | 318,283 | +10.71(+4.86%) |
Feb 23, 2021 | 217.49 | 224.24 | 195.08 | 220.50 | 378,772 | -3.13(-1.40%) |
Feb 22, 2021 | 227.00 | 229.85 | 221.05 | 223.63 | 235,525 | -5.47(-2.39%) |
Feb 19, 2021 | 226.36 | 233.69 | 224.05 | 229.10 | 147,200 | +5.08(+2.27%) |
Feb 18, 2021 | 227.11 | 227.11 | 218.03 | 224.02 | 137,154 | -4.88(-2.13%) |
Feb 17, 2021 | 227.10 | 230.14 | 218.88 | 228.90 | 177,757 | -2.28(-0.99%) |
Feb 16, 2021 | 238.64 | 239.40 | 228.15 | 231.18 | 164,966 | -6.07(-2.56%) |
Feb 12, 2021 | 231.53 | 238.28 | 228.13 | 237.25 | 136,400 | +5.07(+2.18%) |
Feb 11, 2021 | 226.20 | 232.67 | 223.88 | 232.18 | 152,262 | +7.56(+3.37%) |
Feb 10, 2021 | 228.22 | 233.44 | 220.84 | 224.62 | 151,690 | +0.06(+0.03%) |
Feb 09, 2021 | 223.06 | 227.85 | 220.00 | 224.56 | 177,764 | +1.38(+0.62%) |
Feb 08, 2021 | 224.80 | 233.44 | 222.09 | 223.18 | 183,849 | +0.92(+0.41%) |
Feb 05, 2021 | 224.76 | 224.76 | 216.05 | 222.26 | 134,700 | +0.43(+0.19%) |
Feb 04, 2021 | 215.53 | 226.50 | 213.57 | 221.83 | 253,131 | +7.87(+3.68%) |
Feb 03, 2021 | 215.63 | 215.86 | 209.41 | 213.96 | 160,307 | -0.03(-0.01%) |
Feb 02, 2021 | 208.41 | 218.91 | 208.41 | 213.99 | 213,479 | +9.37(+4.58%) |
Feb 01, 2021 | 203.71 | 205.09 | 200.18 | 204.62 | 140,520 | +3.11(+1.54%) |
Jan 29, 2021 | 205.67 | 205.67 | 195.00 | 201.51 | 249,600 | -2.99(-1.46%) |
Jan 28, 2021 | 192.20 | 207.60 | 191.16 | 204.50 | 346,283 | +15.66(+8.29%) |
Jan 27, 2021 | 194.89 | 197.45 | 187.07 | 188.84 | 370,575 | -12.71(-6.31%) |
Jan 26, 2021 | 216.86 | 218.13 | 199.26 | 201.55 | 316,108 | -13.38(-6.23%) |
Jan 25, 2021 | 223.92 | 226.35 | 211.79 | 214.93 | 289,728 | -5.88(-2.66%) |
Jan 22, 2021 | 217.70 | 222.93 | 216.56 | 220.81 | 190,100 | +1.21(+0.55%) |
Jan 21, 2021 | 223.10 | 224.23 | 217.42 | 219.60 | 197,972 | -1.73(-0.78%) |
Jan 20, 2021 | 225.29 | 229.49 | 220.43 | 221.33 | 203,122 | -2.20(-0.98%) |
Jan 19, 2021 | 213.31 | 224.83 | 212.53 | 223.53 | 298,158 | +13.76(+6.56%) |
Jan 15, 2021 | 211.29 | 216.49 | 208.52 | 209.77 | 272,100 | -1.70(-0.80%) |
Jan 14, 2021 | 201.00 | 216.98 | 200.54 | 211.47 | 449,093 | +10.61(+5.28%) |
Jan 13, 2021 | 195.14 | 201.14 | 192.41 | 200.86 | 247,499 | +5.72(+2.93%) |
Jan 12, 2021 | 193.95 | 196.29 | 192.61 | 195.14 | 145,279 | +1.26(+0.65%) |
Jan 11, 2021 | 191.63 | 196.74 | 187.84 | 193.88 | 199,498 | -0.22(-0.11%) |
Jan 08, 2021 | 187.00 | 201.98 | 185.00 | 194.10 | 348,700 | -0.16(-0.08%) |
Jan 07, 2021 | 192.30 | 195.00 | 191.21 | 194.26 | 193,245 | +3.07(+1.61%) |
Jan 06, 2021 | 187.71 | 194.47 | 186.32 | 191.19 | 219,171 | +3.05(+1.62%) |
Jan 05, 2021 | 182.74 | 189.35 | 182.55 | 188.14 | 217,386 | +5.69(+3.12%) |
Jan 04, 2021 | 184.56 | 187.13 | 179.62 | 182.45 | 257,018 | -5.64(-3.00%) |
Dec 31, 2020 | 188.09 | 188.09 | 188.09 | 155,461 | -1.34(-0.71%) | |
Dec 30, 2020 | 192.58 | 196.04 | 188.01 | 189.43 | 155,461 | -1.94(-1.01%) |
Dec 29, 2020 | 193.99 | 194.25 | 184.86 | 191.37 | 190,775 | -1.30(-0.67%) |
Dec 28, 2020 | 194.68 | 195.29 | 190.19 | 192.67 | 184,142 | +1.96(+1.03%) |
Dec 24, 2020 | 189.86 | 192.48 | 188.12 | 190.71 | 106,800 | -0.08(-0.04%) |
Dec 23, 2020 | 193.08 | 193.08 | 188.01 | 190.79 | 198,082 | -1.71(-0.89%) |
Dec 22, 2020 | 192.37 | 198.40 | 191.10 | 192.50 | 391,755 | +1.87(+0.98%) |
Dec 21, 2020 | 181.88 | 191.17 | 181.88 | 190.63 | 340,444 | +4.92(+2.65%) |
Dec 18, 2020 | 190.99 | 191.69 | 183.35 | 185.71 | 535,100 | -4.01(-2.11%) |
Dec 17, 2020 | 186.18 | 191.21 | 185.50 | 189.72 | 370,447 | +2.63(+1.41%) |
Dec 16, 2020 | 191.76 | 192.92 | 186.80 | 187.09 | 410,956 | -4.55(-2.37%) |
Dec 15, 2020 | 191.34 | 193.78 | 184.43 | 191.64 | 324,580 | -3.18(-1.63%) |
Dec 14, 2020 | 198.00 | 201.19 | 194.43 | 194.82 | 249,738 | -1.82(-0.93%) |
Dec 11, 2020 | 194.23 | 199.06 | 192.90 | 196.64 | 186,300 | -0.55(-0.28%) |
Dec 10, 2020 | 190.66 | 199.20 | 190.12 | 197.19 | 262,568 | +6.54(+3.43%) |
Dec 09, 2020 | 201.23 | 202.36 | 189.04 | 190.65 | 369,591 | -7.97(-4.01%) |
Dec 08, 2020 | 198.03 | 202.21 | 197.54 | 198.62 | 425,568 | -1.64(-0.82%) |
Dec 07, 2020 | 200.14 | 204.72 | 198.60 | 200.26 | 297,035 | -0.20(-0.10%) |
Dec 04, 2020 | 193.74 | 201.36 | 193.74 | 200.46 | 223,900 | +6.86(+3.54%) |
Dec 03, 2020 | 192.91 | 194.50 | 189.29 | 193.60 | 372,914 | +2.10(+1.10%) |
Dec 02, 2020 | 188.59 | 192.20 | 185.63 | 191.50 | 183,701 | +1.64(+0.86%) |