Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 214.72 | 215.41 | 213.92 | 214.25 | 1,035,400 | -0.60(-0.28%) |
Feb 25, 2021 | 215.00 | 215.50 | 214.31 | 214.85 | 1,048,428 | -0.15(-0.07%) |
Feb 24, 2021 | 213.39 | 216.90 | 213.39 | 215.00 | 1,173,206 | +1.51(+0.71%) |
Feb 23, 2021 | 212.25 | 214.27 | 211.70 | 213.49 | 951,480 | +0.14(+0.07%) |
Feb 22, 2021 | 213.41 | 213.90 | 213.12 | 213.35 | 939,035 | -0.46(-0.22%) |
Feb 19, 2021 | 213.78 | 214.21 | 212.75 | 213.81 | 602,400 | +0.89(+0.42%) |
Feb 18, 2021 | 213.11 | 214.90 | 212.92 | 212.92 | 920,374 | -1.28(-0.60%) |
Feb 17, 2021 | 213.60 | 214.50 | 212.90 | 214.20 | 719,052 | +0.70(+0.33%) |
Feb 16, 2021 | 214.00 | 214.55 | 213.41 | 213.50 | 1,022,883 | -0.43(-0.20%) |
Feb 12, 2021 | 214.53 | 215.00 | 213.83 | 213.93 | 1,218,600 | -0.78(-0.36%) |
Feb 11, 2021 | 214.99 | 215.10 | 214.00 | 214.71 | 1,065,015 | -0.29(-0.13%) |
Feb 10, 2021 | 214.80 | 215.25 | 213.76 | 215.00 | 1,213,335 | +0.73(+0.34%) |
Feb 09, 2021 | 213.80 | 214.54 | 213.26 | 214.27 | 2,246,935 | +0.27(+0.13%) |
Feb 08, 2021 | 213.63 | 214.88 | 213.20 | 214.00 | 1,796,961 | -0.57(-0.27%) |
Feb 05, 2021 | 213.20 | 215.00 | 212.51 | 214.57 | 1,453,900 | +0.66(+0.31%) |
Feb 04, 2021 | 211.50 | 214.89 | 211.05 | 213.91 | 4,187,552 | +2.54(+1.20%) |
Feb 03, 2021 | 215.00 | 217.50 | 210.35 | 211.37 | 14,677,794 | +65.12(+44.53%) |
Feb 02, 2021 | 146.37 | 147.99 | 141.41 | 146.25 | 258,366 | +2.17(+1.51%) |
Feb 01, 2021 | 152.42 | 152.42 | 143.86 | 144.08 | 333,796 | -8.39(-5.50%) |
Jan 29, 2021 | 149.00 | 153.00 | 145.69 | 152.47 | 309,200 | +4.47(+3.02%) |
Jan 28, 2021 | 158.25 | 162.00 | 146.20 | 148.00 | 515,299 | -10.47(-6.61%) |
Jan 27, 2021 | 146.18 | 162.87 | 145.57 | 158.47 | 964,629 | +8.24(+5.48%) |
Jan 26, 2021 | 141.93 | 151.11 | 141.54 | 150.23 | 392,264 | +6.84(+4.77%) |
Jan 25, 2021 | 142.04 | 144.94 | 139.22 | 143.39 | 285,532 | +1.69(+1.19%) |
Jan 22, 2021 | 137.20 | 142.38 | 136.50 | 141.70 | 279,000 | +3.28(+2.37%) |
Jan 21, 2021 | 140.54 | 143.01 | 136.22 | 138.42 | 500,650 | +1.49(+1.09%) |
Jan 20, 2021 | 137.45 | 138.80 | 135.00 | 136.93 | 193,370 | +0.02(+0.01%) |
Jan 19, 2021 | 136.23 | 141.00 | 131.31 | 136.91 | 450,847 | +1.18(+0.87%) |
Jan 15, 2021 | 137.90 | 141.50 | 134.79 | 135.73 | 379,900 | -2.10(-1.52%) |
Jan 14, 2021 | 131.83 | 139.08 | 131.10 | 137.83 | 445,790 | +4.98(+3.75%) |
Jan 13, 2021 | 134.17 | 135.06 | 130.08 | 132.85 | 396,948 | -0.99(-0.74%) |
Jan 12, 2021 | 125.54 | 135.00 | 123.86 | 133.84 | 586,930 | +8.44(+6.73%) |
Jan 11, 2021 | 128.52 | 132.62 | 124.68 | 125.40 | 592,655 | -2.81(-2.19%) |
Jan 08, 2021 | 126.48 | 130.75 | 126.22 | 128.21 | 379,200 | +2.43(+1.93%) |
Jan 07, 2021 | 121.66 | 125.97 | 121.66 | 125.78 | 338,060 | +6.06(+5.06%) |
Jan 06, 2021 | 119.25 | 123.91 | 118.99 | 119.72 | 640,157 | +3.47(+2.98%) |
Jan 05, 2021 | 114.60 | 116.37 | 113.09 | 116.25 | 277,555 | +1.04(+0.90%) |
Jan 04, 2021 | 114.95 | 116.00 | 110.61 | 115.21 | 390,034 | -0.20(-0.17%) |
Dec 31, 2020 | 115.41 | 115.41 | 115.41 | 188,843 | -0.68(-0.59%) | |
Dec 30, 2020 | 115.01 | 119.29 | 115.01 | 116.09 | 188,843 | +1.18(+1.03%) |
Dec 29, 2020 | 117.04 | 117.45 | 113.00 | 114.91 | 267,801 | -1.00(-0.86%) |
Dec 28, 2020 | 120.00 | 120.30 | 114.52 | 115.91 | 250,869 | -1.96(-1.66%) |
Dec 24, 2020 | 120.00 | 120.28 | 115.25 | 117.87 | 141,500 | -0.56(-0.47%) |
Dec 23, 2020 | 122.19 | 122.58 | 117.74 | 118.43 | 414,824 | -4.27(-3.48%) |
Dec 22, 2020 | 121.78 | 123.48 | 120.86 | 122.70 | 251,724 | +1.28(+1.05%) |
Dec 21, 2020 | 117.55 | 122.45 | 116.66 | 121.42 | 401,793 | +2.58(+2.17%) |
Dec 18, 2020 | 119.00 | 119.47 | 117.00 | 118.84 | 247,800 | +0.74(+0.63%) |
Dec 17, 2020 | 117.02 | 119.28 | 115.50 | 118.10 | 237,335 | +2.74(+2.38%) |
Dec 16, 2020 | 117.65 | 117.65 | 113.35 | 115.36 | 466,604 | -1.59(-1.36%) |
Dec 15, 2020 | 121.20 | 121.82 | 116.75 | 116.95 | 419,183 | -4.27(-3.52%) |
Dec 14, 2020 | 121.68 | 122.83 | 119.84 | 121.22 | 188,759 | +0.79(+0.66%) |
Dec 11, 2020 | 122.60 | 123.64 | 118.28 | 120.43 | 312,300 | -3.83(-3.08%) |
Dec 10, 2020 | 121.50 | 124.96 | 120.33 | 124.26 | 290,995 | +1.16(+0.94%) |
Dec 09, 2020 | 127.00 | 128.50 | 121.04 | 123.10 | 335,269 | -3.17(-2.51%) |
Dec 08, 2020 | 128.90 | 129.63 | 126.03 | 126.27 | 405,027 | -5.67(-4.30%) |
Dec 07, 2020 | 137.49 | 137.49 | 129.02 | 131.94 | 438,045 | -5.55(-4.04%) |
Dec 04, 2020 | 138.19 | 139.44 | 135.33 | 137.49 | 171,100 | +1.05(+0.77%) |
Dec 03, 2020 | 135.72 | 137.66 | 133.14 | 136.44 | 240,129 | +0.72(+0.53%) |
Dec 02, 2020 | 136.02 | 139.97 | 132.57 | 135.72 | 319,926 | -1.52(-1.11%) |