Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 214.92 | 216.91 | 208.79 | 214.72 | 231,900 | +0.97(+0.45%) |
Feb 25, 2021 | 220.01 | 222.30 | 213.50 | 213.75 | 370,531 | -8.82(-3.96%) |
Feb 24, 2021 | 209.26 | 222.84 | 207.30 | 222.57 | 241,393 | +9.56(+4.49%) |
Feb 23, 2021 | 206.64 | 213.21 | 198.43 | 213.01 | 266,026 | -1.63(-0.76%) |
Feb 22, 2021 | 224.57 | 224.57 | 210.90 | 214.64 | 360,530 | -15.02(-6.54%) |
Feb 19, 2021 | 226.08 | 244.72 | 222.00 | 229.66 | 441,800 | +10.24(+4.67%) |
Feb 18, 2021 | 214.91 | 219.78 | 214.06 | 219.42 | 179,860 | +0.51(+0.23%) |
Feb 17, 2021 | 219.77 | 220.73 | 213.44 | 218.91 | 138,842 | -4.92(-2.20%) |
Feb 16, 2021 | 225.00 | 227.67 | 222.48 | 223.83 | 175,763 | -0.27(-0.12%) |
Feb 12, 2021 | 223.17 | 226.97 | 221.72 | 224.10 | 190,500 | +1.40(+0.63%) |
Feb 11, 2021 | 222.50 | 225.63 | 220.67 | 222.70 | 167,385 | +2.54(+1.15%) |
Feb 10, 2021 | 224.97 | 224.99 | 218.38 | 220.16 | 119,269 | -2.50(-1.12%) |
Feb 09, 2021 | 217.35 | 223.22 | 216.33 | 222.66 | 165,510 | +4.32(+1.98%) |
Feb 08, 2021 | 215.60 | 219.26 | 215.42 | 218.34 | 115,893 | +2.83(+1.31%) |
Feb 05, 2021 | 212.49 | 215.74 | 212.20 | 215.51 | 96,400 | +4.01(+1.90%) |
Feb 04, 2021 | 209.72 | 211.76 | 207.15 | 211.50 | 75,252 | +3.71(+1.79%) |
Feb 03, 2021 | 208.56 | 210.12 | 204.79 | 207.79 | 178,667 | +0.78(+0.38%) |
Feb 02, 2021 | 201.96 | 208.55 | 201.31 | 207.01 | 124,935 | +7.43(+3.72%) |
Feb 01, 2021 | 195.00 | 203.07 | 195.00 | 199.58 | 193,524 | +7.58(+3.95%) |
Jan 29, 2021 | 200.00 | 200.99 | 191.14 | 192.00 | 226,000 | -8.42(-4.20%) |
Jan 28, 2021 | 197.00 | 202.44 | 190.80 | 200.42 | 135,663 | +5.72(+2.94%) |
Jan 27, 2021 | 198.00 | 200.30 | 188.67 | 194.70 | 189,437 | -5.52(-2.76%) |
Jan 26, 2021 | 208.05 | 208.11 | 199.00 | 200.22 | 170,081 | -7.12(-3.43%) |
Jan 25, 2021 | 211.25 | 214.49 | 198.81 | 207.34 | 306,299 | +0.22(+0.11%) |
Jan 22, 2021 | 207.03 | 207.76 | 201.86 | 207.12 | 222,100 | +0.09(+0.04%) |
Jan 21, 2021 | 212.34 | 212.34 | 206.62 | 207.03 | 206,789 | -3.17(-1.51%) |
Jan 20, 2021 | 214.97 | 215.80 | 209.99 | 210.20 | 151,675 | -2.79(-1.31%) |
Jan 19, 2021 | 212.62 | 214.84 | 210.39 | 212.99 | 246,683 | +4.17(+2.00%) |
Jan 15, 2021 | 209.25 | 212.67 | 207.31 | 208.82 | 123,000 | -0.62(-0.30%) |
Jan 14, 2021 | 209.61 | 212.74 | 207.77 | 209.44 | 348,802 | -3.23(-1.52%) |
Jan 13, 2021 | 218.44 | 219.55 | 212.29 | 212.67 | 126,350 | -4.93(-2.27%) |
Jan 12, 2021 | 220.51 | 220.89 | 216.32 | 217.60 | 120,483 | -4.54(-2.04%) |
Jan 11, 2021 | 223.00 | 228.68 | 220.17 | 222.14 | 231,699 | -7.86(-3.42%) |
Jan 08, 2021 | 217.54 | 230.47 | 217.54 | 230.00 | 237,900 | +12.24(+5.62%) |
Jan 07, 2021 | 204.69 | 218.37 | 204.69 | 217.76 | 205,252 | +14.29(+7.02%) |
Jan 06, 2021 | 211.84 | 214.36 | 202.52 | 203.47 | 229,412 | -11.46(-5.33%) |
Jan 05, 2021 | 210.08 | 216.31 | 208.89 | 214.93 | 158,244 | +4.61(+2.19%) |
Jan 04, 2021 | 219.86 | 219.86 | 206.80 | 210.32 | 174,953 | -7.29(-3.35%) |
Dec 31, 2020 | 217.61 | 217.61 | 217.61 | 138,104 | -0.27(-0.12%) | |
Dec 30, 2020 | 216.44 | 220.95 | 216.23 | 217.88 | 138,104 | +3.02(+1.41%) |
Dec 29, 2020 | 217.96 | 220.11 | 213.28 | 214.86 | 117,344 | -1.94(-0.89%) |
Dec 28, 2020 | 221.81 | 222.03 | 213.05 | 216.80 | 117,040 | -1.87(-0.86%) |
Dec 24, 2020 | 222.46 | 222.46 | 216.28 | 218.67 | 51,800 | -2.76(-1.25%) |
Dec 23, 2020 | 222.66 | 223.07 | 215.66 | 221.43 | 175,393 | -1.27(-0.57%) |
Dec 22, 2020 | 216.50 | 223.26 | 213.99 | 222.70 | 204,283 | +6.21(+2.87%) |
Dec 21, 2020 | 210.00 | 217.89 | 206.49 | 216.49 | 286,368 | +3.14(+1.47%) |
Dec 18, 2020 | 209.15 | 213.47 | 206.88 | 213.35 | 409,900 | +5.57(+2.68%) |
Dec 17, 2020 | 201.57 | 210.42 | 200.00 | 207.78 | 303,207 | +8.75(+4.40%) |
Dec 16, 2020 | 195.92 | 199.26 | 193.10 | 199.03 | 190,611 | +4.20(+2.16%) |
Dec 15, 2020 | 192.11 | 195.82 | 190.62 | 194.83 | 211,590 | +5.29(+2.79%) |
Dec 14, 2020 | 181.83 | 190.80 | 181.71 | 189.54 | 303,439 | +8.94(+4.95%) |
Dec 11, 2020 | 177.94 | 180.92 | 176.94 | 180.60 | 146,200 | +2.37(+1.33%) |
Dec 10, 2020 | 176.04 | 179.79 | 173.34 | 178.23 | 150,757 | +1.23(+0.69%) |
Dec 09, 2020 | 180.46 | 181.97 | 175.74 | 177.00 | 185,296 | -4.49(-2.47%) |
Dec 08, 2020 | 177.06 | 181.71 | 175.42 | 181.49 | 234,442 | +5.09(+2.89%) |
Dec 07, 2020 | 182.50 | 183.62 | 173.40 | 176.40 | 330,609 | -6.13(-3.36%) |
Dec 04, 2020 | 182.43 | 183.69 | 178.45 | 182.53 | 248,900 | -1.14(-0.62%) |
Dec 03, 2020 | 184.62 | 189.19 | 182.89 | 183.67 | 207,515 | -1.55(-0.84%) |
Dec 02, 2020 | 188.21 | 188.21 | 182.13 | 185.22 | 275,119 | -4.31(-2.27%) |