Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 218.19 | 218.19 | 199.03 | 207.50 | 242,700 | -10.69(-4.90%) |
Feb 25, 2021 | 219.69 | 220.28 | 216.38 | 218.19 | 72,934 | -1.35(-0.61%) |
Feb 24, 2021 | 217.17 | 221.00 | 217.17 | 219.54 | 61,589 | +2.53(+1.17%) |
Feb 23, 2021 | 214.67 | 218.32 | 211.56 | 217.01 | 51,971 | +0.76(+0.35%) |
Feb 22, 2021 | 213.08 | 218.02 | 209.63 | 216.25 | 104,080 | +3.67(+1.73%) |
Feb 19, 2021 | 217.66 | 217.66 | 212.05 | 212.58 | 68,200 | -4.57(-2.10%) |
Feb 18, 2021 | 219.40 | 220.46 | 215.78 | 217.15 | 121,785 | -1.99(-0.91%) |
Feb 17, 2021 | 218.24 | 223.73 | 217.87 | 219.14 | 213,592 | +0.18(+0.08%) |
Feb 16, 2021 | 221.06 | 222.22 | 215.84 | 218.96 | 55,571 | -1.48(-0.67%) |
Feb 12, 2021 | 218.54 | 221.19 | 218.50 | 220.44 | 65,500 | +2.45(+1.12%) |
Feb 11, 2021 | 214.07 | 218.37 | 213.91 | 217.99 | 80,215 | +5.21(+2.45%) |
Feb 10, 2021 | 210.65 | 213.59 | 210.65 | 212.78 | 50,907 | +2.11(+1.00%) |
Feb 09, 2021 | 208.67 | 212.27 | 207.95 | 210.67 | 40,788 | +2.79(+1.34%) |
Feb 08, 2021 | 209.57 | 209.80 | 205.99 | 207.88 | 100,724 | -1.04(-0.50%) |
Feb 05, 2021 | 213.22 | 213.83 | 208.16 | 208.92 | 71,300 | -3.02(-1.42%) |
Feb 04, 2021 | 211.48 | 217.29 | 210.88 | 211.94 | 77,199 | +1.35(+0.64%) |
Feb 03, 2021 | 206.99 | 211.25 | 206.19 | 210.59 | 71,819 | +3.09(+1.49%) |
Feb 02, 2021 | 205.34 | 209.30 | 201.78 | 207.50 | 99,929 | +4.25(+2.09%) |
Feb 01, 2021 | 206.65 | 208.68 | 200.46 | 203.25 | 113,432 | -1.23(-0.60%) |
Jan 29, 2021 | 203.76 | 206.76 | 202.17 | 204.48 | 120,800 | +0.19(+0.09%) |
Jan 28, 2021 | 202.69 | 207.60 | 200.12 | 204.29 | 179,495 | +0.93(+0.46%) |
Jan 27, 2021 | 211.98 | 213.50 | 202.18 | 203.36 | 205,672 | -12.39(-5.74%) |
Jan 26, 2021 | 222.59 | 223.32 | 215.12 | 215.75 | 118,923 | -5.98(-2.70%) |
Jan 25, 2021 | 221.23 | 223.44 | 219.39 | 221.73 | 68,781 | +1.05(+0.48%) |
Jan 22, 2021 | 217.01 | 221.60 | 215.00 | 220.68 | 71,000 | +3.02(+1.39%) |
Jan 21, 2021 | 218.39 | 220.38 | 215.41 | 217.66 | 124,493 | -0.11(-0.05%) |
Jan 20, 2021 | 217.29 | 220.91 | 216.12 | 217.77 | 114,287 | +0.25(+0.11%) |
Jan 19, 2021 | 217.88 | 218.15 | 213.54 | 217.52 | 99,121 | +2.05(+0.95%) |
Jan 15, 2021 | 221.38 | 223.54 | 214.90 | 215.47 | 107,200 | -5.91(-2.67%) |
Jan 14, 2021 | 222.53 | 225.99 | 218.93 | 221.38 | 75,463 | -0.69(-0.31%) |
Jan 13, 2021 | 216.21 | 226.00 | 213.53 | 222.07 | 199,196 | +4.53(+2.08%) |
Jan 12, 2021 | 222.80 | 226.93 | 216.52 | 217.54 | 191,024 | -5.00(-2.25%) |
Jan 11, 2021 | 221.50 | 223.24 | 220.13 | 222.54 | 177,104 | +1.06(+0.48%) |
Jan 08, 2021 | 219.96 | 227.07 | 218.53 | 221.48 | 343,700 | +1.49(+0.68%) |
Jan 07, 2021 | 220.00 | 220.00 | 217.33 | 219.99 | 206,341 | +0.22(+0.10%) |
Jan 06, 2021 | 218.40 | 220.00 | 210.93 | 219.77 | 285,473 | +0.48(+0.22%) |
Jan 05, 2021 | 211.45 | 219.62 | 211.45 | 219.29 | 190,645 | +7.23(+3.41%) |
Jan 04, 2021 | 215.93 | 217.72 | 208.60 | 212.06 | 101,753 | -2.43(-1.13%) |
Dec 31, 2020 | 214.49 | 214.49 | 214.49 | 87,679 | +0.63(+0.29%) | |
Dec 30, 2020 | 214.57 | 215.93 | 213.45 | 213.86 | 87,679 | -0.79(-0.37%) |
Dec 29, 2020 | 214.11 | 214.83 | 212.37 | 214.65 | 60,630 | +0.10(+0.05%) |
Dec 28, 2020 | 212.57 | 215.22 | 212.20 | 214.55 | 70,246 | +2.83(+1.34%) |
Dec 24, 2020 | 211.17 | 213.27 | 209.84 | 211.72 | 36,500 | +0.55(+0.26%) |
Dec 23, 2020 | 210.25 | 212.70 | 207.29 | 211.17 | 63,283 | +2.35(+1.13%) |
Dec 22, 2020 | 206.11 | 212.42 | 204.86 | 208.82 | 156,456 | +1.71(+0.83%) |
Dec 21, 2020 | 210.86 | 212.97 | 202.87 | 207.11 | 332,504 | -6.58(-3.08%) |
Dec 18, 2020 | 209.62 | 214.38 | 206.00 | 213.69 | 558,200 | +4.10(+1.96%) |
Dec 17, 2020 | 204.48 | 212.77 | 204.48 | 209.59 | 415,851 | +4.25(+2.07%) |
Dec 16, 2020 | 196.51 | 205.92 | 195.50 | 205.34 | 282,792 | +9.08(+4.63%) |
Dec 15, 2020 | 191.57 | 198.96 | 188.84 | 196.26 | 256,994 | +4.93(+2.58%) |
Dec 14, 2020 | 194.53 | 199.81 | 191.15 | 191.33 | 119,501 | -3.76(-1.93%) |
Dec 11, 2020 | 195.84 | 197.90 | 192.82 | 195.09 | 68,700 | -1.76(-0.89%) |
Dec 10, 2020 | 196.17 | 198.50 | 194.91 | 196.85 | 80,106 | +0.67(+0.34%) |
Dec 09, 2020 | 198.30 | 198.30 | 195.00 | 196.18 | 76,679 | -0.74(-0.38%) |
Dec 08, 2020 | 195.63 | 199.29 | 195.63 | 196.92 | 80,229 | +0.35(+0.18%) |
Dec 07, 2020 | 197.02 | 200.69 | 193.97 | 196.57 | 85,198 | -1.03(-0.52%) |
Dec 04, 2020 | 193.91 | 198.56 | 193.28 | 197.60 | 87,200 | +3.60(+1.86%) |
Dec 03, 2020 | 189.14 | 195.00 | 188.31 | 194.00 | 100,474 | +3.22(+1.69%) |
Dec 02, 2020 | 188.23 | 192.13 | 187.19 | 190.78 | 65,028 | +1.81(+0.96%) |