Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 185.00 | 186.62 | 179.54 | 180.68 | 1,527,700 | -3.76(-2.04%) |
Feb 25, 2021 | 194.00 | 194.99 | 180.16 | 184.44 | 1,415,308 | -7.97(-4.14%) |
Feb 24, 2021 | 187.44 | 201.34 | 185.00 | 192.41 | 3,999,347 | -16.21(-7.77%) |
Feb 23, 2021 | 208.45 | 210.88 | 205.04 | 208.62 | 178,585 | +0.37(+0.18%) |
Feb 22, 2021 | 207.91 | 209.63 | 202.97 | 208.25 | 256,512 | +0.04(+0.02%) |
Feb 19, 2021 | 205.20 | 208.75 | 201.37 | 208.21 | 126,100 | +2.85(+1.39%) |
Feb 18, 2021 | 206.15 | 208.06 | 202.14 | 205.36 | 142,797 | -1.63(-0.79%) |
Feb 17, 2021 | 209.53 | 212.08 | 205.59 | 206.99 | 138,685 | -2.32(-1.11%) |
Feb 16, 2021 | 210.86 | 215.00 | 208.09 | 209.31 | 227,703 | -1.21(-0.57%) |
Feb 12, 2021 | 211.85 | 212.98 | 208.14 | 210.52 | 220,500 | -1.05(-0.50%) |
Feb 11, 2021 | 209.98 | 212.24 | 209.41 | 211.57 | 285,330 | +3.31(+1.59%) |
Feb 10, 2021 | 203.69 | 210.43 | 203.69 | 208.26 | 343,491 | +6.80(+3.38%) |
Feb 09, 2021 | 201.52 | 204.98 | 201.03 | 201.46 | 210,449 | -0.73(-0.36%) |
Feb 08, 2021 | 202.36 | 203.49 | 198.04 | 202.19 | 189,559 | +2.01(+1.00%) |
Feb 05, 2021 | 200.69 | 200.69 | 196.80 | 200.18 | 285,200 | +0.66(+0.33%) |
Feb 04, 2021 | 202.17 | 204.43 | 198.70 | 199.52 | 243,932 | -3.33(-1.64%) |
Feb 03, 2021 | 207.99 | 209.90 | 200.81 | 202.85 | 170,617 | -2.47(-1.20%) |
Feb 02, 2021 | 206.90 | 207.50 | 203.88 | 205.32 | 174,984 | +0.85(+0.42%) |
Feb 01, 2021 | 205.41 | 216.25 | 202.27 | 204.47 | 300,167 | +0.66(+0.32%) |
Jan 29, 2021 | 209.20 | 215.87 | 201.46 | 203.81 | 246,100 | -2.39(-1.16%) |
Jan 28, 2021 | 209.74 | 213.17 | 205.38 | 206.20 | 214,854 | -1.69(-0.81%) |
Jan 27, 2021 | 210.80 | 211.54 | 205.56 | 207.89 | 386,477 | -5.20(-2.44%) |
Jan 26, 2021 | 216.26 | 216.85 | 209.80 | 213.09 | 164,846 | -1.52(-0.71%) |
Jan 25, 2021 | 217.19 | 217.19 | 211.45 | 214.61 | 183,933 | -1.63(-0.75%) |
Jan 22, 2021 | 217.02 | 218.34 | 211.02 | 216.24 | 95,700 | -1.69(-0.78%) |
Jan 21, 2021 | 222.17 | 223.62 | 216.75 | 217.93 | 130,499 | -3.03(-1.37%) |
Jan 20, 2021 | 216.29 | 221.49 | 216.29 | 220.96 | 188,056 | +5.84(+2.71%) |
Jan 19, 2021 | 213.02 | 216.96 | 211.76 | 215.12 | 232,603 | +4.77(+2.27%) |
Jan 15, 2021 | 211.10 | 211.87 | 207.71 | 210.35 | 118,300 | -0.31(-0.15%) |
Jan 14, 2021 | 211.67 | 213.28 | 207.15 | 210.66 | 149,148 | +0.30(+0.14%) |
Jan 13, 2021 | 210.72 | 213.35 | 204.37 | 210.36 | 168,061 | -0.96(-0.45%) |
Jan 12, 2021 | 213.95 | 215.00 | 208.51 | 211.32 | 296,837 | -2.60(-1.22%) |
Jan 11, 2021 | 213.28 | 216.69 | 211.72 | 213.92 | 273,224 | -0.83(-0.39%) |
Jan 08, 2021 | 211.44 | 215.00 | 210.00 | 214.75 | 266,700 | +5.30(+2.53%) |
Jan 07, 2021 | 204.93 | 210.66 | 203.55 | 209.45 | 307,074 | +3.97(+1.93%) |
Jan 06, 2021 | 195.31 | 205.53 | 192.25 | 205.48 | 285,091 | +9.79(+5.00%) |
Jan 05, 2021 | 190.97 | 197.17 | 190.97 | 195.69 | 181,429 | +3.67(+1.91%) |
Jan 04, 2021 | 196.70 | 201.51 | 191.40 | 192.02 | 240,413 | -2.96(-1.52%) |
Dec 31, 2020 | 194.98 | 194.98 | 194.98 | 129,424 | +1.32(+0.68%) | |
Dec 30, 2020 | 195.92 | 197.76 | 192.55 | 193.66 | 129,424 | +0.16(+0.08%) |
Dec 29, 2020 | 192.88 | 194.91 | 189.82 | 193.50 | 119,554 | +2.12(+1.11%) |
Dec 28, 2020 | 194.62 | 197.47 | 190.10 | 191.38 | 89,277 | -1.13(-0.59%) |
Dec 24, 2020 | 194.40 | 194.40 | 191.32 | 192.51 | 39,400 | -0.60(-0.31%) |
Dec 23, 2020 | 194.94 | 197.29 | 188.34 | 193.11 | 176,151 | -1.28(-0.66%) |
Dec 22, 2020 | 192.91 | 194.69 | 190.10 | 194.39 | 213,240 | +0.86(+0.44%) |
Dec 21, 2020 | 191.90 | 194.62 | 187.27 | 193.53 | 211,365 | -0.66(-0.34%) |
Dec 18, 2020 | 195.13 | 195.62 | 191.22 | 194.19 | 361,200 | +0.59(+0.30%) |
Dec 17, 2020 | 193.56 | 195.30 | 191.46 | 193.60 | 249,571 | +0.47(+0.24%) |
Dec 16, 2020 | 198.26 | 198.77 | 192.57 | 193.13 | 212,332 | -3.50(-1.78%) |
Dec 15, 2020 | 192.73 | 197.71 | 191.31 | 196.63 | 167,513 | +5.82(+3.05%) |
Dec 14, 2020 | 193.65 | 196.14 | 189.61 | 190.81 | 301,756 | -2.49(-1.29%) |
Dec 11, 2020 | 197.01 | 197.91 | 191.45 | 193.30 | 193,300 | -3.30(-1.68%) |
Dec 10, 2020 | 196.00 | 199.16 | 194.62 | 196.60 | 232,019 | -0.10(-0.05%) |
Dec 09, 2020 | 203.81 | 203.81 | 196.14 | 196.70 | 264,586 | -5.57(-2.75%) |
Dec 08, 2020 | 201.10 | 202.77 | 198.51 | 202.27 | 112,961 | +1.53(+0.76%) |
Dec 07, 2020 | 200.32 | 201.83 | 199.00 | 200.74 | 165,642 | +0.24(+0.12%) |
Dec 04, 2020 | 199.87 | 201.76 | 197.96 | 200.50 | 158,600 | +1.17(+0.59%) |
Dec 03, 2020 | 197.71 | 201.12 | 196.72 | 199.33 | 365,243 | +0.22(+0.11%) |
Dec 02, 2020 | 198.02 | 200.47 | 196.96 | 199.11 | 256,436 | +1.67(+0.85%) |