Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 218.12 | 218.18 | 214.52 | 215.72 | 201,279 | -1.42(-0.65%) |
Feb 25, 2021 | 220.25 | 220.78 | 216.00 | 217.14 | 208,457 | -3.30(-1.50%) |
Feb 24, 2021 | 219.26 | 221.56 | 218.28 | 220.44 | 227,012 | +1.76(+0.80%) |
Feb 23, 2021 | 218.54 | 219.51 | 216.85 | 218.68 | 224,962 | -0.79(-0.36%) |
Feb 22, 2021 | 220.65 | 220.65 | 218.70 | 219.47 | 241,470 | -2.04(-0.92%) |
Feb 19, 2021 | 223.55 | 223.55 | 221.26 | 221.51 | 159,003 | -1.31(-0.59%) |
Feb 18, 2021 | 223.83 | 223.83 | 221.95 | 222.81 | 161,602 | -1.90(-0.85%) |
Feb 17, 2021 | 223.77 | 224.99 | 223.25 | 224.71 | 337,362 | +0.21(+0.09%) |
Feb 16, 2021 | 227.60 | 227.80 | 223.81 | 224.50 | 432,966 | -2.90(-1.28%) |
Feb 12, 2021 | 225.49 | 227.44 | 224.95 | 227.40 | 285,102 | +1.51(+0.67%) |
Feb 11, 2021 | 226.26 | 226.46 | 224.62 | 225.90 | 191,918 | +0.39(+0.17%) |
Feb 10, 2021 | 226.57 | 227.15 | 224.33 | 225.50 | 234,199 | +0.22(+0.10%) |
Feb 09, 2021 | 225.30 | 225.79 | 225.01 | 225.28 | 190,516 | +0.15(+0.07%) |
Feb 08, 2021 | 224.98 | 225.43 | 224.37 | 225.13 | 221,542 | +1.34(+0.60%) |
Feb 05, 2021 | 224.00 | 224.43 | 223.00 | 223.78 | 305,095 | +1.07(+0.48%) |
Feb 04, 2021 | 221.64 | 223.38 | 221.08 | 222.72 | 194,857 | +1.53(+0.69%) |
Feb 03, 2021 | 222.76 | 222.80 | 220.59 | 221.19 | 174,377 | -1.42(-0.64%) |
Feb 02, 2021 | 223.22 | 224.24 | 222.61 | 222.61 | 169,380 | +1.43(+0.65%) |
Feb 01, 2021 | 221.63 | 222.53 | 220.26 | 221.18 | 209,944 | +1.23(+0.56%) |
Jan 29, 2021 | 221.26 | 223.17 | 217.78 | 219.95 | 360,283 | -1.31(-0.59%) |
Jan 28, 2021 | 220.00 | 224.01 | 219.66 | 221.26 | 343,324 | +2.99(+1.37%) |
Jan 27, 2021 | 222.59 | 222.59 | 217.81 | 218.27 | 354,425 | -6.80(-3.02%) |
Jan 26, 2021 | 227.69 | 227.87 | 225.05 | 225.07 | 277,739 | -1.76(-0.77%) |
Jan 25, 2021 | 225.59 | 226.95 | 224.61 | 226.83 | 209,604 | +1.81(+0.81%) |
Jan 22, 2021 | 224.63 | 225.86 | 224.22 | 225.01 | 609,149 | -0.34(-0.15%) |
Jan 21, 2021 | 226.48 | 226.62 | 224.57 | 225.35 | 389,114 | -0.99(-0.44%) |
Jan 20, 2021 | 226.02 | 227.09 | 225.04 | 226.34 | 237,838 | +0.97(+0.43%) |
Jan 19, 2021 | 224.72 | 225.73 | 223.97 | 225.37 | 278,262 | +2.28(+1.02%) |
Jan 15, 2021 | 222.77 | 223.79 | 221.16 | 223.09 | 439,629 | +0.05(+0.02%) |
Jan 14, 2021 | 223.52 | 224.51 | 222.68 | 223.04 | 181,865 | +0.18(+0.08%) |
Jan 13, 2021 | 222.40 | 223.64 | 221.54 | 222.86 | 528,493 | +0.55(+0.25%) |
Jan 12, 2021 | 223.88 | 224.34 | 221.28 | 222.31 | 216,969 | -1.65(-0.74%) |
Jan 11, 2021 | 222.96 | 224.28 | 222.60 | 223.96 | 240,429 | +1.14(+0.51%) |
Jan 08, 2021 | 222.61 | 224.39 | 220.67 | 222.82 | 322,901 | +0.91(+0.41%) |
Jan 07, 2021 | 219.18 | 222.38 | 219.18 | 221.91 | 337,712 | +3.43(+1.57%) |
Jan 06, 2021 | 213.42 | 219.27 | 213.01 | 218.48 | 258,448 | +3.41(+1.59%) |
Jan 05, 2021 | 213.43 | 215.91 | 212.87 | 215.07 | 209,511 | +1.31(+0.62%) |
Jan 04, 2021 | 215.62 | 215.79 | 210.41 | 213.76 | 335,529 | -1.10(-0.51%) |
Dec 31, 2020 | 214.86 | 214.86 | 214.86 | 201,275 | +1.51(+0.71%) | |
Dec 30, 2020 | 213.90 | 214.56 | 213.17 | 213.35 | 201,275 | +0.31(+0.14%) |
Dec 29, 2020 | 213.61 | 214.64 | 212.26 | 213.04 | 248,867 | +0.33(+0.15%) |
Dec 28, 2020 | 214.53 | 214.97 | 212.72 | 212.72 | 241,930 | -0.63(-0.30%) |
Dec 24, 2020 | 213.37 | 214.03 | 212.57 | 213.35 | 127,557 | +0.30(+0.14%) |
Dec 23, 2020 | 213.42 | 214.25 | 212.94 | 213.06 | 203,909 | +0.28(+0.13%) |
Dec 22, 2020 | 213.28 | 213.42 | 211.88 | 212.78 | 265,098 | +0.01(+0.00%) |
Dec 21, 2020 | 211.96 | 212.87 | 208.93 | 212.77 | 338,784 | -1.52(-0.71%) |
Dec 18, 2020 | 214.46 | 214.54 | 212.21 | 214.28 | 303,533 | +0.34(+0.16%) |
Dec 17, 2020 | 212.03 | 213.97 | 211.93 | 213.95 | 261,869 | +2.59(+1.22%) |
Dec 16, 2020 | 212.15 | 212.48 | 210.71 | 211.36 | 275,989 | -0.76(-0.36%) |
Dec 15, 2020 | 211.60 | 212.43 | 210.23 | 212.12 | 194,724 | +2.09(+1.00%) |
Dec 14, 2020 | 212.79 | 214.19 | 210.02 | 210.02 | 399,658 | -0.91(-0.43%) |
Dec 11, 2020 | 211.07 | 211.58 | 209.46 | 210.93 | 182,431 | -0.66(-0.31%) |
Dec 10, 2020 | 210.89 | 212.51 | 210.44 | 211.59 | 196,819 | +0.37(+0.18%) |
Dec 09, 2020 | 213.27 | 213.31 | 209.95 | 211.22 | 220,998 | -1.24(-0.59%) |
Dec 08, 2020 | 210.02 | 212.53 | 210.02 | 212.46 | 210,458 | +2.10(+1.00%) |
Dec 07, 2020 | 211.37 | 211.76 | 209.80 | 210.36 | 264,934 | -1.12(-0.53%) |
Dec 04, 2020 | 209.12 | 211.48 | 208.91 | 211.48 | 263,558 | +2.70(+1.29%) |
Dec 03, 2020 | 208.95 | 209.72 | 208.33 | 208.78 | 228,169 | -0.01(-0.00%) |
Dec 02, 2020 | 207.83 | 209.22 | 207.09 | 208.79 | 235,641 | +1.01(+0.49%) |