Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 210.91 | 211.86 | 202.36 | 202.44 | 1,283,676 | -8.15(-3.87%) |
Feb 25, 2021 | 210.50 | 213.32 | 207.90 | 210.59 | 943,519 | +0.65(+0.31%) |
Feb 24, 2021 | 209.25 | 212.00 | 208.72 | 209.94 | 928,250 | +0.23(+0.11%) |
Feb 23, 2021 | 208.60 | 213.05 | 207.25 | 209.70 | 917,911 | +3.96(+1.93%) |
Feb 22, 2021 | 203.00 | 206.28 | 201.84 | 205.74 | 822,205 | +2.65(+1.30%) |
Feb 19, 2021 | 203.91 | 204.97 | 202.28 | 203.09 | 879,898 | -0.26(-0.13%) |
Feb 18, 2021 | 201.95 | 204.29 | 201.95 | 203.35 | 719,674 | +0.81(+0.40%) |
Feb 17, 2021 | 198.98 | 202.95 | 198.71 | 202.55 | 1,015,842 | +3.56(+1.79%) |
Feb 16, 2021 | 200.41 | 200.58 | 196.03 | 198.98 | 654,462 | -1.65(-0.82%) |
Feb 12, 2021 | 201.17 | 201.58 | 198.59 | 200.63 | 713,602 | -1.05(-0.52%) |
Feb 11, 2021 | 201.57 | 202.61 | 200.42 | 201.68 | 985,965 | -0.89(-0.44%) |
Feb 10, 2021 | 205.64 | 205.68 | 200.19 | 202.57 | 805,579 | -1.96(-0.96%) |
Feb 09, 2021 | 202.22 | 204.86 | 201.58 | 204.54 | 786,200 | +3.34(+1.66%) |
Feb 08, 2021 | 197.93 | 201.37 | 196.91 | 201.20 | 604,539 | +2.74(+1.38%) |
Feb 05, 2021 | 200.33 | 200.33 | 197.94 | 198.45 | 898,041 | -1.31(-0.65%) |
Feb 04, 2021 | 200.88 | 204.20 | 199.28 | 199.76 | 1,347,290 | -0.39(-0.19%) |
Feb 03, 2021 | 198.28 | 201.44 | 196.26 | 200.15 | 812,726 | +0.87(+0.43%) |
Feb 02, 2021 | 200.63 | 201.32 | 198.88 | 199.28 | 1,097,584 | -2.07(-1.03%) |
Feb 01, 2021 | 198.27 | 201.42 | 195.81 | 201.35 | 882,579 | +4.39(+2.23%) |
Jan 29, 2021 | 194.54 | 199.10 | 194.54 | 196.97 | 1,216,187 | +0.09(+0.05%) |
Jan 28, 2021 | 197.35 | 199.16 | 195.09 | 196.87 | 914,788 | -0.47(-0.24%) |
Jan 27, 2021 | 196.72 | 198.14 | 194.60 | 197.34 | 949,874 | +0.18(+0.09%) |
Jan 26, 2021 | 195.44 | 197.89 | 194.98 | 197.16 | 954,449 | +1.75(+0.89%) |
Jan 25, 2021 | 193.35 | 196.00 | 192.05 | 195.41 | 959,214 | +2.62(+1.36%) |
Jan 22, 2021 | 192.84 | 193.70 | 191.74 | 192.79 | 1,246,927 | +0.71(+0.37%) |
Jan 21, 2021 | 193.15 | 194.82 | 191.59 | 192.08 | 1,483,775 | -2.60(-1.34%) |
Jan 20, 2021 | 189.97 | 195.56 | 189.14 | 194.68 | 1,533,095 | +3.77(+1.98%) |
Jan 19, 2021 | 195.42 | 195.42 | 189.62 | 190.91 | 1,323,218 | -3.26(-1.68%) |
Jan 15, 2021 | 191.49 | 195.03 | 190.45 | 194.17 | 2,154,329 | +2.73(+1.43%) |
Jan 14, 2021 | 194.50 | 194.50 | 191.10 | 191.44 | 893,474 | -3.08(-1.58%) |
Jan 13, 2021 | 192.32 | 195.24 | 192.32 | 194.52 | 907,617 | +2.21(+1.15%) |
Jan 12, 2021 | 190.52 | 192.85 | 189.52 | 192.31 | 797,588 | +0.86(+0.45%) |
Jan 11, 2021 | 192.05 | 192.72 | 188.53 | 191.45 | 853,850 | -1.19(-0.62%) |
Jan 08, 2021 | 189.06 | 193.51 | 189.06 | 192.64 | 930,861 | +4.47(+2.38%) |
Jan 07, 2021 | 185.28 | 189.09 | 184.36 | 188.16 | 1,414,886 | +3.14(+1.70%) |
Jan 06, 2021 | 187.21 | 188.56 | 183.64 | 185.02 | 1,740,501 | -3.07(-1.63%) |
Jan 05, 2021 | 189.79 | 191.76 | 187.04 | 188.10 | 1,265,149 | -2.45(-1.29%) |
Jan 04, 2021 | 199.30 | 200.72 | 190.33 | 190.54 | 1,053,720 | -9.29(-4.65%) |
Dec 31, 2020 | 199.83 | 199.83 | 199.83 | 646,219 | +1.73(+0.87%) | |
Dec 30, 2020 | 196.74 | 199.79 | 196.74 | 198.10 | 646,219 | +0.98(+0.50%) |
Dec 29, 2020 | 199.10 | 200.11 | 195.93 | 197.12 | 782,823 | -1.16(-0.58%) |
Dec 28, 2020 | 198.84 | 199.54 | 196.62 | 198.28 | 658,591 | +0.25(+0.13%) |
Dec 24, 2020 | 196.81 | 198.14 | 196.49 | 198.03 | 178,660 | +1.60(+0.82%) |
Dec 23, 2020 | 200.35 | 201.41 | 196.23 | 196.43 | 832,930 | -4.49(-2.24%) |
Dec 22, 2020 | 198.13 | 201.06 | 197.44 | 200.92 | 904,935 | +3.01(+1.52%) |
Dec 21, 2020 | 196.93 | 199.20 | 195.66 | 197.91 | 817,940 | -0.19(-0.10%) |
Dec 18, 2020 | 201.38 | 201.56 | 197.04 | 198.10 | 1,643,078 | -3.14(-1.56%) |
Dec 17, 2020 | 197.12 | 201.85 | 196.50 | 201.24 | 1,078,089 | +5.71(+2.92%) |
Dec 16, 2020 | 194.84 | 197.29 | 194.14 | 195.53 | 808,190 | +0.69(+0.36%) |
Dec 15, 2020 | 194.06 | 194.85 | 189.98 | 194.84 | 1,557,504 | +1.23(+0.63%) |
Dec 14, 2020 | 195.56 | 198.80 | 192.50 | 193.61 | 2,625,036 | +4.91(+2.60%) |
Dec 11, 2020 | 185.68 | 189.44 | 185.68 | 188.69 | 1,793,430 | +2.98(+1.61%) |
Dec 10, 2020 | 187.86 | 189.50 | 185.38 | 185.71 | 1,084,365 | -2.62(-1.39%) |
Dec 09, 2020 | 190.39 | 191.68 | 186.53 | 188.33 | 833,429 | -1.92(-1.01%) |
Dec 08, 2020 | 192.74 | 192.92 | 190.16 | 190.25 | 652,248 | -2.40(-1.25%) |
Dec 07, 2020 | 192.07 | 194.24 | 192.05 | 192.66 | 747,912 | +0.16(+0.08%) |
Dec 04, 2020 | 193.69 | 194.91 | 191.28 | 192.50 | 877,705 | -1.32(-0.68%) |
Dec 03, 2020 | 192.45 | 194.31 | 191.81 | 193.82 | 760,921 | +1.30(+0.68%) |
Dec 02, 2020 | 192.38 | 195.99 | 191.50 | 192.52 | 642,941 | -0.71(-0.37%) |