Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 209.05 | 209.05 | 194.07 | 200.92 | 527,400 | +5.32(+2.72%) |
Feb 25, 2021 | 199.69 | 204.97 | 194.05 | 195.60 | 448,209 | -7.30(-3.60%) |
Feb 24, 2021 | 200.95 | 206.12 | 199.32 | 202.90 | 447,356 | +1.96(+0.98%) |
Feb 23, 2021 | 196.45 | 203.98 | 195.05 | 200.94 | 536,233 | +0.67(+0.33%) |
Feb 22, 2021 | 203.18 | 203.18 | 199.01 | 200.27 | 488,813 | -4.44(-2.17%) |
Feb 19, 2021 | 200.79 | 207.34 | 200.79 | 204.71 | 225,700 | +4.57(+2.28%) |
Feb 18, 2021 | 199.19 | 202.35 | 196.29 | 200.14 | 463,908 | +0.57(+0.29%) |
Feb 17, 2021 | 201.18 | 201.66 | 195.01 | 199.57 | 399,513 | -2.37(-1.17%) |
Feb 16, 2021 | 210.29 | 210.91 | 201.14 | 201.94 | 372,544 | -7.81(-3.72%) |
Feb 12, 2021 | 211.32 | 211.76 | 208.27 | 209.75 | 267,100 | -1.48(-0.70%) |
Feb 11, 2021 | 206.86 | 212.74 | 204.85 | 211.23 | 255,349 | +5.39(+2.62%) |
Feb 10, 2021 | 213.09 | 214.43 | 205.47 | 205.84 | 365,605 | -6.26(-2.95%) |
Feb 09, 2021 | 209.15 | 213.78 | 209.00 | 212.10 | 327,309 | +1.95(+0.93%) |
Feb 08, 2021 | 207.45 | 212.74 | 204.78 | 210.15 | 404,507 | +2.62(+1.26%) |
Feb 05, 2021 | 202.91 | 209.92 | 200.46 | 207.53 | 313,400 | +7.07(+3.53%) |
Feb 04, 2021 | 196.63 | 203.78 | 195.00 | 200.46 | 314,824 | +3.09(+1.57%) |
Feb 03, 2021 | 196.51 | 203.25 | 193.01 | 197.37 | 391,749 | +2.58(+1.32%) |
Feb 02, 2021 | 194.38 | 196.81 | 188.01 | 194.79 | 850,612 | +2.02(+1.05%) |
Feb 01, 2021 | 206.75 | 206.82 | 190.90 | 192.77 | 673,107 | -12.56(-6.12%) |
Jan 29, 2021 | 206.03 | 208.76 | 197.13 | 205.33 | 416,100 | +1.46(+0.72%) |
Jan 28, 2021 | 195.50 | 221.00 | 193.29 | 203.87 | 858,330 | +9.55(+4.91%) |
Jan 27, 2021 | 197.85 | 202.09 | 188.52 | 194.32 | 560,628 | -9.51(-4.67%) |
Jan 26, 2021 | 214.21 | 215.27 | 203.25 | 203.83 | 497,393 | -9.18(-4.31%) |
Jan 25, 2021 | 215.57 | 225.47 | 211.56 | 213.01 | 388,812 | -1.44(-0.67%) |
Jan 22, 2021 | 211.40 | 214.75 | 211.15 | 214.45 | 323,500 | +1.52(+0.71%) |
Jan 21, 2021 | 214.62 | 215.88 | 208.84 | 212.93 | 277,842 | +0.12(+0.06%) |
Jan 20, 2021 | 218.97 | 219.05 | 211.27 | 212.81 | 426,514 | -3.51(-1.62%) |
Jan 19, 2021 | 217.71 | 219.26 | 214.44 | 216.32 | 490,938 | +1.85(+0.86%) |
Jan 15, 2021 | 212.20 | 216.94 | 211.20 | 214.47 | 444,300 | +0.72(+0.34%) |
Jan 14, 2021 | 202.30 | 217.04 | 201.21 | 213.75 | 581,161 | +11.79(+5.84%) |
Jan 13, 2021 | 205.08 | 210.20 | 201.60 | 201.96 | 384,367 | -4.06(-1.97%) |
Jan 12, 2021 | 210.65 | 213.99 | 202.97 | 206.02 | 630,994 | -3.55(-1.69%) |
Jan 11, 2021 | 214.33 | 215.54 | 205.92 | 209.57 | 597,602 | -7.91(-3.64%) |
Jan 08, 2021 | 220.02 | 224.33 | 210.46 | 217.48 | 347,700 | -1.53(-0.70%) |
Jan 07, 2021 | 216.33 | 221.77 | 213.29 | 219.01 | 335,717 | +0.60(+0.27%) |
Jan 06, 2021 | 210.28 | 224.99 | 206.25 | 218.41 | 543,397 | +2.73(+1.27%) |
Jan 05, 2021 | 221.40 | 224.56 | 212.10 | 215.68 | 407,604 | -5.93(-2.68%) |
Jan 04, 2021 | 219.65 | 225.00 | 216.69 | 221.61 | 411,213 | +1.97(+0.90%) |
Dec 31, 2020 | 219.64 | 219.64 | 219.64 | 354,559 | +0.35(+0.16%) | |
Dec 30, 2020 | 218.82 | 223.22 | 211.92 | 219.29 | 354,559 | -1.65(-0.75%) |
Dec 29, 2020 | 226.72 | 229.76 | 218.63 | 220.94 | 244,274 | -4.63(-2.05%) |
Dec 28, 2020 | 236.46 | 239.37 | 225.28 | 225.57 | 219,124 | -9.26(-3.94%) |
Dec 24, 2020 | 240.00 | 241.26 | 233.71 | 234.83 | 96,000 | -1.97(-0.83%) |
Dec 23, 2020 | 238.02 | 240.38 | 233.84 | 236.80 | 280,710 | -1.33(-0.56%) |
Dec 22, 2020 | 227.75 | 238.44 | 226.39 | 238.13 | 670,176 | +10.16(+4.46%) |
Dec 21, 2020 | 232.78 | 234.43 | 226.31 | 227.97 | 475,006 | -6.28(-2.68%) |
Dec 18, 2020 | 240.23 | 242.25 | 231.77 | 234.25 | 1,308,100 | -4.48(-1.88%) |
Dec 17, 2020 | 237.91 | 240.00 | 234.50 | 238.73 | 318,239 | +1.06(+0.45%) |
Dec 16, 2020 | 234.31 | 240.12 | 234.31 | 237.67 | 403,529 | +4.38(+1.88%) |
Dec 15, 2020 | 237.32 | 239.94 | 228.19 | 233.29 | 523,701 | -1.56(-0.66%) |
Dec 14, 2020 | 240.93 | 249.42 | 234.84 | 234.85 | 549,967 | -3.44(-1.44%) |
Dec 11, 2020 | 239.25 | 243.36 | 237.19 | 238.29 | 242,800 | -1.98(-0.82%) |
Dec 10, 2020 | 230.85 | 245.31 | 230.11 | 240.27 | 279,505 | +8.26(+3.56%) |
Dec 09, 2020 | 242.92 | 244.02 | 231.00 | 232.01 | 377,970 | -8.21(-3.42%) |
Dec 08, 2020 | 239.99 | 240.54 | 235.97 | 240.22 | 443,101 | +3.24(+1.37%) |
Dec 07, 2020 | 237.02 | 238.35 | 233.77 | 236.98 | 227,002 | +3.72(+1.59%) |
Dec 04, 2020 | 233.15 | 235.93 | 231.40 | 233.26 | 235,000 | +1.75(+0.76%) |
Dec 03, 2020 | 227.17 | 232.04 | 227.17 | 231.51 | 186,803 | +5.04(+2.23%) |
Dec 02, 2020 | 232.14 | 232.21 | 223.18 | 226.47 | 308,041 | -7.89(-3.37%) |