Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 204.31 | 205.38 | 201.50 | 201.71 | 1,159,860 | -2.50(-1.23%) |
Feb 25, 2021 | 207.81 | 208.26 | 203.23 | 204.22 | 996,638 | -4.08(-1.96%) |
Feb 24, 2021 | 204.54 | 209.48 | 204.53 | 208.29 | 1,042,315 | +4.85(+2.38%) |
Feb 23, 2021 | 199.65 | 204.14 | 198.00 | 203.45 | 1,192,565 | +4.45(+2.24%) |
Feb 22, 2021 | 199.49 | 200.30 | 198.48 | 199.00 | 991,174 | -1.48(-0.74%) |
Feb 19, 2021 | 202.56 | 203.74 | 200.41 | 200.48 | 888,343 | -1.66(-0.82%) |
Feb 18, 2021 | 199.30 | 203.36 | 198.68 | 202.14 | 813,535 | +0.97(+0.48%) |
Feb 17, 2021 | 201.94 | 202.95 | 198.19 | 201.16 | 989,616 | -2.04(-1.00%) |
Feb 16, 2021 | 211.77 | 211.97 | 202.81 | 203.21 | 1,133,221 | -8.64(-4.08%) |
Feb 12, 2021 | 207.81 | 211.97 | 207.47 | 211.85 | 1,039,462 | +3.35(+1.61%) |
Feb 11, 2021 | 207.83 | 210.60 | 206.64 | 208.50 | 945,931 | +0.72(+0.35%) |
Feb 10, 2021 | 209.52 | 210.01 | 207.41 | 207.77 | 603,089 | +0.09(+0.04%) |
Feb 09, 2021 | 209.37 | 209.73 | 207.26 | 207.69 | 957,035 | -1.44(-0.69%) |
Feb 08, 2021 | 206.25 | 209.36 | 205.37 | 209.12 | 782,702 | +4.11(+2.01%) |
Feb 05, 2021 | 203.20 | 206.25 | 203.18 | 205.01 | 849,318 | +4.48(+2.23%) |
Feb 04, 2021 | 201.91 | 202.91 | 198.27 | 200.53 | 1,030,794 | -0.81(-0.40%) |
Feb 03, 2021 | 202.16 | 203.24 | 199.52 | 201.34 | 909,263 | -1.26(-0.62%) |
Feb 02, 2021 | 202.25 | 203.76 | 200.56 | 202.60 | 955,283 | +1.78(+0.89%) |
Feb 01, 2021 | 197.84 | 201.47 | 197.21 | 200.82 | 1,168,415 | +3.78(+1.92%) |
Jan 29, 2021 | 201.66 | 203.83 | 196.23 | 197.04 | 1,158,303 | -6.35(-3.12%) |
Jan 28, 2021 | 202.39 | 209.19 | 199.54 | 203.39 | 1,248,552 | +3.59(+1.80%) |
Jan 27, 2021 | 199.18 | 201.37 | 194.19 | 199.80 | 1,166,278 | -1.89(-0.94%) |
Jan 26, 2021 | 203.55 | 204.30 | 201.43 | 201.69 | 909,137 | -1.86(-0.91%) |
Jan 25, 2021 | 204.42 | 205.22 | 200.40 | 203.54 | 771,775 | -1.09(-0.53%) |
Jan 22, 2021 | 206.00 | 206.14 | 203.05 | 204.63 | 888,447 | -1.56(-0.76%) |
Jan 21, 2021 | 210.34 | 211.97 | 206.12 | 206.19 | 752,357 | -4.21(-2.00%) |
Jan 20, 2021 | 209.36 | 211.42 | 208.44 | 210.40 | 728,968 | +2.38(+1.14%) |
Jan 19, 2021 | 204.62 | 208.78 | 203.31 | 208.03 | 1,041,568 | +4.95(+2.44%) |
Jan 15, 2021 | 205.38 | 206.16 | 202.13 | 203.07 | 1,199,300 | -1.60(-0.78%) |
Jan 14, 2021 | 209.61 | 211.03 | 204.38 | 204.67 | 845,191 | -4.36(-2.09%) |
Jan 13, 2021 | 214.35 | 215.11 | 208.25 | 209.04 | 1,098,893 | -5.94(-2.77%) |
Jan 12, 2021 | 213.00 | 215.51 | 211.97 | 214.98 | 617,649 | +1.99(+0.94%) |
Jan 11, 2021 | 211.81 | 213.86 | 210.87 | 212.99 | 698,687 | -0.66(-0.31%) |
Jan 08, 2021 | 216.73 | 218.21 | 210.63 | 213.65 | 1,018,601 | -3.84(-1.77%) |
Jan 07, 2021 | 219.12 | 219.64 | 216.08 | 217.50 | 845,074 | +0.30(+0.14%) |
Jan 06, 2021 | 211.49 | 218.88 | 209.96 | 217.20 | 1,360,470 | +8.55(+4.10%) |
Jan 05, 2021 | 206.44 | 208.93 | 204.67 | 208.65 | 749,028 | +2.17(+1.05%) |
Jan 04, 2021 | 210.04 | 212.40 | 205.32 | 206.48 | 1,515,255 | -1.97(-0.95%) |
Dec 31, 2020 | 208.46 | 208.46 | 208.46 | 495,371 | +1.08(+0.52%) | |
Dec 30, 2020 | 207.79 | 210.41 | 206.93 | 207.38 | 495,371 | +0.74(+0.36%) |
Dec 29, 2020 | 208.12 | 209.00 | 205.57 | 206.64 | 410,071 | -0.22(-0.11%) |
Dec 28, 2020 | 209.41 | 210.67 | 206.44 | 206.86 | 757,219 | -1.37(-0.66%) |
Dec 24, 2020 | 205.43 | 208.46 | 204.31 | 208.23 | 289,783 | +2.70(+1.31%) |
Dec 23, 2020 | 208.78 | 211.20 | 205.49 | 205.53 | 529,993 | -1.82(-0.88%) |
Dec 22, 2020 | 208.38 | 209.65 | 206.55 | 207.35 | 982,790 | -0.58(-0.28%) |
Dec 21, 2020 | 207.71 | 208.01 | 203.09 | 207.93 | 1,288,702 | -2.67(-1.27%) |
Dec 18, 2020 | 212.99 | 213.26 | 208.95 | 210.60 | 2,260,767 | -1.96(-0.92%) |
Dec 17, 2020 | 213.31 | 214.47 | 211.76 | 212.55 | 960,565 | +0.58(+0.27%) |
Dec 16, 2020 | 214.02 | 215.18 | 211.90 | 211.97 | 780,105 | -2.83(-1.32%) |
Dec 15, 2020 | 211.44 | 215.91 | 210.12 | 214.81 | 977,851 | +5.73(+2.74%) |
Dec 14, 2020 | 214.12 | 214.65 | 208.71 | 209.07 | 787,095 | -3.63(-1.71%) |
Dec 11, 2020 | 213.36 | 215.83 | 211.78 | 212.71 | 763,895 | -1.76(-0.82%) |
Dec 10, 2020 | 216.53 | 218.51 | 214.06 | 214.47 | 961,080 | -2.71(-1.25%) |
Dec 09, 2020 | 216.53 | 217.81 | 214.35 | 217.18 | 763,662 | +1.43(+0.66%) |
Dec 08, 2020 | 214.00 | 215.93 | 213.38 | 215.75 | 741,322 | +1.61(+0.75%) |
Dec 07, 2020 | 216.19 | 216.34 | 213.20 | 214.14 | 826,488 | -2.76(-1.27%) |
Dec 04, 2020 | 212.66 | 217.14 | 212.66 | 216.90 | 812,471 | +5.63(+2.67%) |
Dec 03, 2020 | 210.71 | 215.17 | 210.55 | 211.26 | 1,032,598 | +0.59(+0.28%) |
Dec 02, 2020 | 214.76 | 215.87 | 210.50 | 210.68 | 934,684 | -4.69(-2.18%) |