Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 218.51 | 220.66 | 211.29 | 212.01 | 12,838,400 | -4.44(-2.05%) |
Feb 25, 2021 | 227.80 | 228.50 | 214.71 | 216.45 | 19,220,364 | -12.89(-5.62%) |
Feb 24, 2021 | 212.10 | 229.61 | 211.60 | 229.34 | 30,617,312 | +17.22(+8.12%) |
Feb 23, 2021 | 214.11 | 214.75 | 206.60 | 212.12 | 15,978,422 | -0.76(-0.36%) |
Feb 22, 2021 | 211.89 | 220.39 | 210.80 | 212.88 | 21,357,068 | -4.59(-2.11%) |
Feb 19, 2021 | 209.97 | 217.64 | 209.15 | 217.47 | 12,415,200 | +8.99(+4.31%) |
Feb 18, 2021 | 213.45 | 214.34 | 208.08 | 208.48 | 9,023,521 | -7.04(-3.27%) |
Feb 17, 2021 | 215.52 | 218.71 | 212.68 | 215.52 | 9,284,320 | -1.66(-0.76%) |
Feb 16, 2021 | 213.08 | 217.40 | 212.33 | 217.18 | 10,147,620 | +6.20(+2.94%) |
Feb 12, 2021 | 210.36 | 213.16 | 209.67 | 210.98 | 6,010,700 | +0.32(+0.15%) |
Feb 11, 2021 | 212.24 | 213.99 | 208.57 | 210.66 | 7,094,855 | -1.26(-0.59%) |
Feb 10, 2021 | 215.65 | 217.49 | 211.12 | 211.92 | 11,489,129 | -3.20(-1.49%) |
Feb 09, 2021 | 210.60 | 216.73 | 208.90 | 215.12 | 13,600,460 | +3.17(+1.50%) |
Feb 08, 2021 | 209.55 | 211.99 | 208.30 | 211.95 | 11,166,700 | +4.02(+1.93%) |
Feb 05, 2021 | 212.25 | 213.20 | 206.66 | 207.93 | 9,546,000 | -2.71(-1.29%) |
Feb 04, 2021 | 209.87 | 212.48 | 208.02 | 210.64 | 11,852,657 | +3.25(+1.57%) |
Feb 03, 2021 | 202.00 | 208.16 | 201.26 | 207.39 | 11,815,359 | +6.45(+3.21%) |
Feb 02, 2021 | 198.98 | 203.03 | 198.09 | 200.94 | 11,088,053 | +5.10(+2.60%) |
Feb 01, 2021 | 196.00 | 197.38 | 192.86 | 195.84 | 9,043,299 | +1.65(+0.85%) |
Jan 29, 2021 | 198.18 | 201.57 | 193.12 | 194.19 | 13,683,700 | -3.04(-1.54%) |
Jan 28, 2021 | 198.04 | 200.42 | 196.00 | 197.23 | 10,369,493 | +3.20(+1.65%) |
Jan 27, 2021 | 196.90 | 199.47 | 191.85 | 194.03 | 20,888,636 | -8.03(-3.97%) |
Jan 26, 2021 | 205.34 | 208.35 | 201.79 | 202.06 | 10,960,450 | -1.30(-0.64%) |
Jan 25, 2021 | 203.26 | 203.80 | 199.30 | 203.36 | 14,243,620 | -2.48(-1.20%) |
Jan 22, 2021 | 205.55 | 206.70 | 204.27 | 205.84 | 7,514,600 | -1.57(-0.76%) |
Jan 21, 2021 | 211.72 | 211.93 | 206.34 | 207.41 | 11,090,473 | -4.04(-1.91%) |
Jan 20, 2021 | 213.24 | 215.59 | 211.21 | 211.45 | 9,668,101 | +0.74(+0.35%) |
Jan 19, 2021 | 206.99 | 211.52 | 206.52 | 210.71 | 11,891,368 | +6.39(+3.13%) |
Jan 15, 2021 | 208.96 | 209.25 | 204.20 | 204.32 | 11,103,300 | -5.59(-2.66%) |
Jan 14, 2021 | 208.79 | 214.19 | 208.21 | 209.91 | 12,418,510 | +2.70(+1.30%) |
Jan 13, 2021 | 207.15 | 208.79 | 204.85 | 207.21 | 8,554,220 | -1.20(-0.58%) |
Jan 12, 2021 | 206.65 | 209.06 | 204.81 | 208.41 | 12,823,296 | +1.62(+0.78%) |
Jan 11, 2021 | 203.03 | 207.78 | 201.01 | 206.79 | 16,770,489 | -3.11(-1.48%) |
Jan 08, 2021 | 213.61 | 214.10 | 208.16 | 209.90 | 14,144,000 | -2.81(-1.32%) |
Jan 07, 2021 | 213.39 | 216.60 | 211.78 | 212.71 | 14,417,033 | +1.68(+0.80%) |
Jan 06, 2021 | 210.22 | 215.61 | 209.34 | 211.03 | 16,183,350 | -0.60(-0.28%) |
Jan 05, 2021 | 204.74 | 213.35 | 204.60 | 211.63 | 19,302,528 | +8.91(+4.40%) |
Jan 04, 2021 | 210.00 | 210.20 | 202.49 | 202.72 | 21,173,628 | -11.34(-5.30%) |
Dec 31, 2020 | 214.06 | 214.06 | 214.06 | 10,795,602 | -2.61(-1.20%) | |
Dec 30, 2020 | 216.36 | 218.55 | 214.37 | 216.67 | 10,795,602 | +0.42(+0.19%) |
Dec 29, 2020 | 218.30 | 221.68 | 215.40 | 216.25 | 14,557,454 | +0.16(+0.07%) |
Dec 28, 2020 | 218.19 | 219.20 | 215.16 | 216.09 | 9,068,763 | -1.06(-0.49%) |
Dec 24, 2020 | 219.62 | 219.88 | 216.05 | 217.15 | 6,398,500 | -2.54(-1.16%) |
Dec 23, 2020 | 219.55 | 224.40 | 219.32 | 219.69 | 10,844,969 | +0.91(+0.42%) |
Dec 22, 2020 | 223.28 | 223.89 | 217.70 | 218.78 | 13,282,173 | -0.53(-0.24%) |
Dec 21, 2020 | 212.34 | 219.43 | 211.10 | 219.31 | 18,703,912 | -0.44(-0.20%) |
Dec 18, 2020 | 222.05 | 223.46 | 218.61 | 219.75 | 19,092,700 | -1.49(-0.67%) |
Dec 17, 2020 | 227.24 | 228.49 | 220.53 | 221.24 | 17,353,064 | -4.63(-2.05%) |
Dec 16, 2020 | 229.33 | 232.37 | 225.30 | 225.87 | 17,777,478 | -3.63(-1.58%) |
Dec 15, 2020 | 230.00 | 232.50 | 224.36 | 229.50 | 18,994,012 | +0.61(+0.27%) |
Dec 14, 2020 | 235.00 | 237.63 | 228.37 | 228.89 | 19,198,788 | -1.44(-0.63%) |
Dec 11, 2020 | 232.82 | 236.22 | 228.33 | 230.33 | 17,311,800 | -4.10(-1.75%) |
Dec 10, 2020 | 228.10 | 237.01 | 228.02 | 234.43 | 16,119,681 | +2.37(+1.02%) |
Dec 09, 2020 | 238.64 | 240.84 | 228.28 | 232.06 | 19,013,824 | -4.51(-1.91%) |
Dec 08, 2020 | 238.70 | 241.70 | 234.46 | 236.57 | 19,627,222 | -1.60(-0.67%) |
Dec 07, 2020 | 238.50 | 244.08 | 237.11 | 238.17 | 33,097,962 | +5.46(+2.35%) |
Dec 04, 2020 | 236.36 | 238.18 | 230.25 | 232.71 | 29,378,300 | -4.49(-1.89%) |
Dec 03, 2020 | 228.30 | 242.00 | 226.53 | 237.20 | 45,868,512 | +13.35(+5.96%) |
Dec 02, 2020 | 213.01 | 224.99 | 210.30 | 223.85 | 25,804,472 | +10.84(+5.09%) |