Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 210.98 | 211.93 | 202.43 | 202.50 | 1,283,237 | -8.15(-3.87%) |
Feb 25, 2021 | 210.57 | 213.39 | 207.97 | 210.66 | 943,196 | +0.65(+0.31%) |
Feb 24, 2021 | 209.32 | 212.07 | 208.79 | 210.01 | 927,932 | +0.23(+0.11%) |
Feb 23, 2021 | 208.67 | 213.12 | 207.32 | 209.78 | 917,597 | +3.96(+1.93%) |
Feb 22, 2021 | 203.07 | 206.36 | 201.91 | 205.81 | 821,924 | +2.65(+1.30%) |
Feb 19, 2021 | 203.98 | 205.04 | 202.35 | 203.16 | 879,597 | -0.26(-0.13%) |
Feb 18, 2021 | 202.02 | 204.37 | 202.02 | 203.42 | 719,428 | +0.80(+0.40%) |
Feb 17, 2021 | 199.05 | 203.02 | 198.77 | 202.62 | 1,015,495 | +3.57(+1.79%) |
Feb 16, 2021 | 200.48 | 200.65 | 196.10 | 199.05 | 654,238 | -1.65(-0.82%) |
Feb 12, 2021 | 201.24 | 201.65 | 198.66 | 200.70 | 713,358 | -1.05(-0.52%) |
Feb 11, 2021 | 201.64 | 202.68 | 200.49 | 201.75 | 985,628 | -0.89(-0.44%) |
Feb 10, 2021 | 205.71 | 205.75 | 200.26 | 202.64 | 805,304 | -1.97(-0.96%) |
Feb 09, 2021 | 202.29 | 204.93 | 201.65 | 204.61 | 785,932 | +3.34(+1.66%) |
Feb 08, 2021 | 197.99 | 201.44 | 196.98 | 201.27 | 604,332 | +2.74(+1.38%) |
Feb 05, 2021 | 200.40 | 200.40 | 198.01 | 198.52 | 897,734 | -1.31(-0.65%) |
Feb 04, 2021 | 200.95 | 204.27 | 199.35 | 199.83 | 1,346,829 | -0.39(-0.19%) |
Feb 03, 2021 | 198.35 | 201.51 | 196.32 | 200.22 | 812,448 | +0.87(+0.43%) |
Feb 02, 2021 | 200.69 | 201.39 | 198.95 | 199.35 | 1,097,209 | -2.07(-1.03%) |
Feb 01, 2021 | 198.34 | 201.49 | 195.88 | 201.42 | 882,277 | +4.39(+2.23%) |
Jan 29, 2021 | 194.60 | 199.17 | 194.60 | 197.03 | 1,215,771 | +0.09(+0.05%) |
Jan 28, 2021 | 197.42 | 199.22 | 195.16 | 196.94 | 914,475 | -0.47(-0.24%) |
Jan 27, 2021 | 196.78 | 198.21 | 194.67 | 197.41 | 949,549 | +0.18(+0.09%) |
Jan 26, 2021 | 195.51 | 197.96 | 195.05 | 197.22 | 954,123 | +1.75(+0.89%) |
Jan 25, 2021 | 193.41 | 196.06 | 192.12 | 195.47 | 958,886 | +2.62(+1.36%) |
Jan 22, 2021 | 192.90 | 193.77 | 191.81 | 192.85 | 1,246,500 | +0.71(+0.37%) |
Jan 21, 2021 | 193.22 | 194.89 | 191.66 | 192.14 | 1,483,267 | -2.61(-1.34%) |
Jan 20, 2021 | 190.04 | 195.63 | 189.21 | 194.75 | 1,532,571 | +3.77(+1.98%) |
Jan 19, 2021 | 195.48 | 195.48 | 189.68 | 190.97 | 1,322,766 | -3.26(-1.68%) |
Jan 15, 2021 | 191.55 | 195.09 | 190.52 | 194.24 | 2,153,593 | +2.73(+1.43%) |
Jan 14, 2021 | 194.57 | 194.57 | 191.16 | 191.50 | 893,169 | -3.08(-1.58%) |
Jan 13, 2021 | 192.38 | 195.31 | 192.38 | 194.58 | 907,307 | +2.21(+1.15%) |
Jan 12, 2021 | 190.58 | 192.92 | 189.59 | 192.38 | 797,315 | +0.86(+0.45%) |
Jan 11, 2021 | 192.12 | 192.78 | 188.59 | 191.52 | 853,558 | -1.19(-0.62%) |
Jan 08, 2021 | 189.13 | 193.58 | 189.13 | 192.71 | 930,543 | +4.48(+2.38%) |
Jan 07, 2021 | 185.34 | 189.16 | 184.42 | 188.23 | 1,414,403 | +3.14(+1.70%) |
Jan 06, 2021 | 187.28 | 188.62 | 183.70 | 185.09 | 1,739,906 | -3.07(-1.63%) |
Jan 05, 2021 | 189.86 | 191.83 | 187.10 | 188.16 | 1,264,716 | -2.45(-1.29%) |
Jan 04, 2021 | 199.37 | 200.79 | 190.39 | 190.61 | 1,053,360 | -9.29(-4.65%) |
Dec 31, 2020 | 199.90 | 199.90 | 199.90 | 645,998 | +1.73(+0.87%) | |
Dec 30, 2020 | 196.81 | 199.85 | 196.81 | 198.17 | 645,998 | +0.98(+0.50%) |
Dec 29, 2020 | 199.17 | 200.18 | 195.99 | 197.19 | 782,555 | -1.16(-0.58%) |
Dec 28, 2020 | 198.90 | 199.61 | 196.69 | 198.35 | 658,366 | +0.25(+0.13%) |
Dec 24, 2020 | 196.88 | 198.21 | 196.56 | 198.10 | 178,599 | +1.60(+0.82%) |
Dec 23, 2020 | 200.42 | 201.47 | 196.30 | 196.50 | 832,645 | -4.49(-2.24%) |
Dec 22, 2020 | 198.20 | 201.13 | 197.51 | 200.99 | 904,625 | +3.01(+1.52%) |
Dec 21, 2020 | 197.00 | 199.27 | 195.73 | 197.98 | 817,660 | -0.19(-0.10%) |
Dec 18, 2020 | 201.45 | 201.63 | 197.11 | 198.17 | 1,642,516 | -3.14(-1.56%) |
Dec 17, 2020 | 197.19 | 201.91 | 196.57 | 201.31 | 1,077,720 | +5.71(+2.92%) |
Dec 16, 2020 | 194.90 | 197.36 | 194.20 | 195.60 | 807,913 | +0.69(+0.36%) |
Dec 15, 2020 | 194.12 | 194.92 | 190.05 | 194.90 | 1,556,972 | +1.23(+0.63%) |
Dec 14, 2020 | 195.63 | 198.87 | 192.57 | 193.68 | 2,624,138 | +4.92(+2.60%) |
Dec 11, 2020 | 185.75 | 189.50 | 185.75 | 188.76 | 1,792,817 | +2.99(+1.61%) |
Dec 10, 2020 | 187.93 | 189.56 | 185.44 | 185.77 | 1,083,994 | -2.62(-1.39%) |
Dec 09, 2020 | 190.46 | 191.74 | 186.60 | 188.40 | 833,144 | -1.92(-1.01%) |
Dec 08, 2020 | 192.81 | 192.99 | 190.22 | 190.32 | 652,025 | -2.40(-1.25%) |
Dec 07, 2020 | 192.14 | 194.31 | 192.11 | 192.72 | 747,656 | +0.16(+0.08%) |
Dec 04, 2020 | 193.76 | 194.98 | 191.34 | 192.57 | 877,405 | -1.32(-0.68%) |
Dec 03, 2020 | 192.51 | 194.38 | 191.88 | 193.89 | 760,661 | +1.30(+0.68%) |
Dec 02, 2020 | 192.45 | 196.06 | 191.56 | 192.58 | 642,721 | -0.71(-0.37%) |