Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 203.84 | 204.89 | 201.03 | 201.24 | 1,162,584 | -2.50(-1.23%) |
Feb 25, 2021 | 207.33 | 207.78 | 202.75 | 203.74 | 998,980 | -4.07(-1.96%) |
Feb 24, 2021 | 204.06 | 208.99 | 204.05 | 207.81 | 1,044,763 | +4.84(+2.38%) |
Feb 23, 2021 | 199.18 | 203.66 | 197.53 | 202.97 | 1,195,367 | +4.44(+2.24%) |
Feb 22, 2021 | 199.02 | 199.83 | 198.01 | 198.53 | 993,502 | -1.48(-0.74%) |
Feb 19, 2021 | 202.09 | 203.26 | 199.94 | 200.01 | 890,430 | -1.65(-0.82%) |
Feb 18, 2021 | 198.83 | 202.88 | 198.21 | 201.66 | 815,446 | +0.97(+0.48%) |
Feb 17, 2021 | 201.47 | 202.47 | 197.72 | 200.69 | 991,941 | -2.04(-1.01%) |
Feb 16, 2021 | 211.28 | 211.47 | 202.34 | 202.73 | 1,135,883 | -8.62(-4.08%) |
Feb 12, 2021 | 207.33 | 211.47 | 206.98 | 211.35 | 1,041,904 | +3.34(+1.61%) |
Feb 11, 2021 | 207.34 | 210.10 | 206.15 | 208.01 | 948,153 | +0.72(+0.35%) |
Feb 10, 2021 | 209.03 | 209.52 | 206.92 | 207.29 | 604,506 | +0.09(+0.04%) |
Feb 09, 2021 | 208.88 | 209.24 | 206.78 | 207.20 | 959,283 | -1.43(-0.69%) |
Feb 08, 2021 | 205.77 | 208.87 | 204.88 | 208.63 | 784,541 | +4.11(+2.01%) |
Feb 05, 2021 | 202.72 | 205.77 | 202.70 | 204.53 | 851,313 | +4.47(+2.23%) |
Feb 04, 2021 | 201.43 | 202.43 | 197.81 | 200.06 | 1,033,215 | -0.81(-0.40%) |
Feb 03, 2021 | 201.68 | 202.76 | 199.05 | 200.87 | 911,399 | -1.26(-0.62%) |
Feb 02, 2021 | 201.78 | 203.28 | 200.09 | 202.12 | 957,527 | +1.78(+0.89%) |
Feb 01, 2021 | 197.38 | 201.00 | 196.75 | 200.35 | 1,171,160 | +3.77(+1.92%) |
Jan 29, 2021 | 201.18 | 203.36 | 195.77 | 196.58 | 1,161,024 | -6.33(-3.12%) |
Jan 28, 2021 | 201.91 | 208.69 | 199.07 | 202.91 | 1,251,485 | +3.59(+1.80%) |
Jan 27, 2021 | 198.71 | 200.90 | 193.73 | 199.33 | 1,169,018 | -1.88(-0.94%) |
Jan 26, 2021 | 203.08 | 203.82 | 200.96 | 201.21 | 911,273 | -1.86(-0.91%) |
Jan 25, 2021 | 203.94 | 204.74 | 199.93 | 203.07 | 773,588 | -1.09(-0.53%) |
Jan 22, 2021 | 205.52 | 205.65 | 202.58 | 204.15 | 890,534 | -1.56(-0.76%) |
Jan 21, 2021 | 209.84 | 211.47 | 205.63 | 205.71 | 754,124 | -4.20(-2.00%) |
Jan 20, 2021 | 208.87 | 210.92 | 207.95 | 209.91 | 730,680 | +2.37(+1.14%) |
Jan 19, 2021 | 204.14 | 208.29 | 202.84 | 207.54 | 1,044,015 | +4.94(+2.44%) |
Jan 15, 2021 | 204.90 | 205.68 | 201.65 | 202.60 | 1,202,118 | -1.60(-0.78%) |
Jan 14, 2021 | 209.12 | 210.53 | 203.90 | 204.19 | 847,177 | -4.35(-2.09%) |
Jan 13, 2021 | 213.85 | 214.60 | 207.76 | 208.55 | 1,101,475 | -5.93(-2.77%) |
Jan 12, 2021 | 212.50 | 215.01 | 211.47 | 214.48 | 619,100 | +1.99(+0.94%) |
Jan 11, 2021 | 211.31 | 213.36 | 210.37 | 212.49 | 700,328 | -0.66(-0.31%) |
Jan 08, 2021 | 216.23 | 217.70 | 210.13 | 213.15 | 1,020,994 | -3.83(-1.77%) |
Jan 07, 2021 | 218.61 | 219.13 | 215.57 | 216.99 | 847,059 | +0.30(+0.14%) |
Jan 06, 2021 | 211.00 | 218.37 | 209.47 | 216.69 | 1,363,666 | +8.53(+4.10%) |
Jan 05, 2021 | 205.96 | 208.44 | 204.19 | 208.16 | 750,788 | +2.16(+1.05%) |
Jan 04, 2021 | 209.55 | 211.90 | 204.84 | 206.00 | 1,518,815 | -1.97(-0.95%) |
Dec 31, 2020 | 207.97 | 207.97 | 207.97 | 496,535 | +1.08(+0.52%) | |
Dec 30, 2020 | 207.31 | 209.92 | 206.44 | 206.89 | 496,535 | +0.74(+0.36%) |
Dec 29, 2020 | 207.63 | 208.51 | 205.09 | 206.15 | 411,034 | -0.22(-0.11%) |
Dec 28, 2020 | 208.92 | 210.18 | 205.96 | 206.37 | 758,998 | -1.37(-0.66%) |
Dec 24, 2020 | 204.95 | 207.97 | 203.84 | 207.74 | 290,464 | +2.69(+1.31%) |
Dec 23, 2020 | 208.29 | 210.71 | 205.01 | 205.05 | 531,238 | -1.82(-0.88%) |
Dec 22, 2020 | 207.89 | 209.16 | 206.07 | 206.86 | 985,099 | -0.58(-0.28%) |
Dec 21, 2020 | 207.22 | 207.53 | 202.62 | 207.44 | 1,291,730 | -2.66(-1.27%) |
Dec 18, 2020 | 212.49 | 212.76 | 208.46 | 210.10 | 2,266,078 | -1.95(-0.92%) |
Dec 17, 2020 | 212.81 | 213.96 | 211.27 | 212.06 | 962,822 | +0.58(+0.27%) |
Dec 16, 2020 | 213.52 | 214.68 | 211.40 | 211.48 | 781,938 | -2.83(-1.32%) |
Dec 15, 2020 | 210.94 | 215.40 | 209.62 | 214.30 | 980,149 | +5.72(+2.74%) |
Dec 14, 2020 | 213.62 | 214.15 | 208.22 | 208.59 | 788,944 | -3.62(-1.71%) |
Dec 11, 2020 | 212.86 | 215.33 | 211.28 | 212.21 | 765,690 | -1.75(-0.82%) |
Dec 10, 2020 | 216.03 | 218.00 | 213.56 | 213.96 | 963,338 | -2.71(-1.25%) |
Dec 09, 2020 | 216.03 | 217.30 | 213.85 | 216.67 | 765,456 | +1.43(+0.66%) |
Dec 08, 2020 | 213.50 | 215.42 | 212.88 | 215.24 | 743,064 | +1.60(+0.75%) |
Dec 07, 2020 | 215.68 | 215.83 | 212.70 | 213.64 | 828,429 | -2.75(-1.27%) |
Dec 04, 2020 | 212.16 | 216.63 | 212.16 | 216.39 | 814,379 | +5.62(+2.67%) |
Dec 03, 2020 | 210.21 | 214.66 | 210.06 | 210.77 | 1,035,024 | +0.59(+0.28%) |
Dec 02, 2020 | 214.26 | 215.36 | 210.00 | 210.19 | 936,879 | -4.68(-2.18%) |