Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 206.81 | 208.40 | 199.79 | 206.31 | 495,902 | +3.68(+1.82%) |
Feb 25, 2021 | 208.78 | 210.51 | 201.53 | 202.63 | 460,465 | -8.56(-4.05%) |
Feb 24, 2021 | 203.47 | 211.20 | 201.29 | 211.18 | 402,187 | +6.88(+3.37%) |
Feb 23, 2021 | 200.10 | 205.64 | 197.98 | 204.30 | 849,172 | +1.17(+0.58%) |
Feb 22, 2021 | 217.37 | 217.62 | 202.24 | 203.13 | 767,503 | -15.95(-7.28%) |
Feb 19, 2021 | 236.11 | 237.48 | 209.54 | 219.09 | 1,237,037 | -12.04(-5.21%) |
Feb 18, 2021 | 230.69 | 232.94 | 224.71 | 231.12 | 380,759 | -2.53(-1.08%) |
Feb 17, 2021 | 240.22 | 241.17 | 231.75 | 233.66 | 262,376 | -8.70(-3.59%) |
Feb 16, 2021 | 237.32 | 244.45 | 236.35 | 242.36 | 363,600 | +10.25(+4.42%) |
Feb 12, 2021 | 233.35 | 236.28 | 230.08 | 232.11 | 201,008 | -3.94(-1.67%) |
Feb 11, 2021 | 231.95 | 239.25 | 231.27 | 236.04 | 356,346 | +6.85(+2.99%) |
Feb 10, 2021 | 230.09 | 232.49 | 228.03 | 229.19 | 201,302 | +0.51(+0.22%) |
Feb 09, 2021 | 229.03 | 231.65 | 226.76 | 228.69 | 231,531 | -1.15(-0.50%) |
Feb 08, 2021 | 226.99 | 230.79 | 226.23 | 229.84 | 342,949 | +4.71(+2.09%) |
Feb 05, 2021 | 229.02 | 230.47 | 224.45 | 225.13 | 256,416 | -2.81(-1.23%) |
Feb 04, 2021 | 225.66 | 228.65 | 222.62 | 227.94 | 423,725 | +2.33(+1.03%) |
Feb 03, 2021 | 231.95 | 233.89 | 224.61 | 225.61 | 254,063 | -6.39(-2.76%) |
Feb 02, 2021 | 234.67 | 235.85 | 230.09 | 232.00 | 236,070 | +0.56(+0.24%) |
Feb 01, 2021 | 228.59 | 232.09 | 225.56 | 231.44 | 227,965 | +6.49(+2.89%) |
Jan 29, 2021 | 231.23 | 232.91 | 224.71 | 224.95 | 197,314 | -7.39(-3.18%) |
Jan 28, 2021 | 229.74 | 234.34 | 228.64 | 232.34 | 222,823 | +3.50(+1.53%) |
Jan 27, 2021 | 233.90 | 235.47 | 225.23 | 228.84 | 474,815 | -8.68(-3.66%) |
Jan 26, 2021 | 241.71 | 242.43 | 236.58 | 237.53 | 170,411 | -3.87(-1.60%) |
Jan 25, 2021 | 245.28 | 245.28 | 234.77 | 241.40 | 315,769 | -0.17(-0.07%) |
Jan 22, 2021 | 247.87 | 248.50 | 241.34 | 241.56 | 297,767 | -7.45(-2.99%) |
Jan 21, 2021 | 253.72 | 254.36 | 247.42 | 249.01 | 262,985 | -2.43(-0.97%) |
Jan 20, 2021 | 255.39 | 256.09 | 249.58 | 251.43 | 233,404 | -2.24(-0.88%) |
Jan 19, 2021 | 249.73 | 255.65 | 249.31 | 253.68 | 264,809 | +9.44(+3.87%) |
Jan 15, 2021 | 251.00 | 251.00 | 242.77 | 244.23 | 222,863 | -6.01(-2.40%) |
Jan 14, 2021 | 238.90 | 254.58 | 238.90 | 250.25 | 351,118 | +10.55(+4.40%) |
Jan 13, 2021 | 241.53 | 243.31 | 238.89 | 239.70 | 230,939 | -1.30(-0.54%) |
Jan 12, 2021 | 239.26 | 243.64 | 238.77 | 241.00 | 433,368 | +2.60(+1.09%) |
Jan 11, 2021 | 236.87 | 241.85 | 236.48 | 238.39 | 277,811 | -2.50(-1.04%) |
Jan 08, 2021 | 236.41 | 243.48 | 235.63 | 240.89 | 339,323 | +6.24(+2.66%) |
Jan 07, 2021 | 228.03 | 235.32 | 227.47 | 234.65 | 295,014 | +8.06(+3.56%) |
Jan 06, 2021 | 224.71 | 230.62 | 224.16 | 226.59 | 433,312 | -1.03(-0.45%) |
Jan 05, 2021 | 220.22 | 227.65 | 219.00 | 227.62 | 384,933 | +6.37(+2.88%) |
Jan 04, 2021 | 225.55 | 229.39 | 218.70 | 221.25 | 338,273 | -2.71(-1.21%) |
Dec 31, 2020 | 223.96 | 223.96 | 223.96 | 321,764 | -1.25(-0.55%) | |
Dec 30, 2020 | 226.09 | 229.01 | 224.89 | 225.21 | 321,764 | +1.14(+0.51%) |
Dec 29, 2020 | 229.15 | 229.15 | 221.95 | 224.07 | 283,785 | -2.16(-0.96%) |
Dec 28, 2020 | 228.35 | 230.96 | 226.18 | 226.23 | 221,737 | -0.99(-0.44%) |
Dec 24, 2020 | 229.46 | 229.46 | 225.64 | 227.22 | 111,637 | -0.85(-0.37%) |
Dec 23, 2020 | 232.54 | 232.54 | 227.73 | 228.07 | 227,059 | -4.06(-1.75%) |
Dec 22, 2020 | 235.22 | 237.60 | 230.69 | 232.14 | 214,631 | -2.22(-0.95%) |
Dec 21, 2020 | 231.81 | 237.94 | 230.00 | 234.36 | 278,165 | +0.34(+0.15%) |
Dec 18, 2020 | 237.50 | 240.71 | 231.71 | 234.02 | 651,558 | -1.50(-0.64%) |
Dec 17, 2020 | 233.00 | 236.44 | 232.93 | 235.52 | 179,373 | +0.91(+0.39%) |
Dec 16, 2020 | 236.15 | 236.92 | 229.90 | 234.61 | 276,295 | -1.40(-0.59%) |
Dec 15, 2020 | 232.05 | 238.54 | 230.97 | 236.02 | 313,269 | +9.38(+4.14%) |
Dec 14, 2020 | 226.99 | 229.47 | 225.70 | 226.64 | 257,564 | +0.77(+0.34%) |
Dec 11, 2020 | 225.74 | 230.26 | 225.25 | 225.87 | 159,144 | -0.96(-0.42%) |
Dec 10, 2020 | 224.45 | 228.84 | 223.86 | 226.83 | 160,764 | +0.52(+0.23%) |
Dec 09, 2020 | 231.47 | 232.08 | 224.42 | 226.32 | 205,146 | -5.46(-2.36%) |
Dec 08, 2020 | 230.99 | 232.43 | 229.16 | 231.78 | 265,716 | +0.38(+0.16%) |
Dec 07, 2020 | 230.79 | 232.29 | 229.03 | 231.40 | 137,025 | +1.40(+0.61%) |
Dec 04, 2020 | 228.42 | 232.04 | 227.96 | 230.00 | 227,731 | +2.60(+1.14%) |
Dec 03, 2020 | 225.22 | 228.06 | 224.87 | 227.40 | 235,154 | +1.33(+0.59%) |
Dec 02, 2020 | 223.99 | 227.30 | 223.96 | 226.06 | 145,485 | +1.31(+0.59%) |