Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 208.67 | 209.62 | 200.22 | 200.29 | 1,297,409 | -8.06(-3.87%) |
Feb 25, 2021 | 208.27 | 211.06 | 205.70 | 208.36 | 953,613 | +0.64(+0.31%) |
Feb 24, 2021 | 207.03 | 209.75 | 206.51 | 207.72 | 938,180 | +0.23(+0.11%) |
Feb 23, 2021 | 206.39 | 210.80 | 205.06 | 207.48 | 927,731 | +3.92(+1.93%) |
Feb 22, 2021 | 200.85 | 204.10 | 199.70 | 203.56 | 831,002 | +2.62(+1.30%) |
Feb 19, 2021 | 201.76 | 202.80 | 200.14 | 200.94 | 889,311 | -0.26(-0.13%) |
Feb 18, 2021 | 199.81 | 202.13 | 199.81 | 201.20 | 727,374 | +0.80(+0.40%) |
Feb 17, 2021 | 196.88 | 200.81 | 196.60 | 200.40 | 1,026,710 | +3.53(+1.79%) |
Feb 16, 2021 | 198.29 | 198.46 | 193.96 | 196.88 | 661,464 | -1.63(-0.82%) |
Feb 12, 2021 | 199.04 | 199.44 | 196.49 | 198.51 | 721,237 | -1.04(-0.52%) |
Feb 11, 2021 | 199.44 | 200.47 | 198.30 | 199.55 | 996,514 | -0.88(-0.44%) |
Feb 10, 2021 | 203.46 | 203.50 | 198.07 | 200.43 | 814,198 | -1.94(-0.96%) |
Feb 09, 2021 | 200.08 | 202.69 | 199.44 | 202.37 | 794,612 | +3.30(+1.66%) |
Feb 08, 2021 | 195.83 | 199.24 | 194.83 | 199.07 | 611,006 | +2.72(+1.38%) |
Feb 05, 2021 | 198.21 | 198.21 | 195.85 | 196.35 | 907,649 | -1.29(-0.65%) |
Feb 04, 2021 | 198.75 | 202.04 | 197.18 | 197.65 | 1,361,704 | -0.39(-0.19%) |
Feb 03, 2021 | 196.18 | 199.31 | 194.18 | 198.03 | 821,421 | +0.86(+0.43%) |
Feb 02, 2021 | 198.50 | 199.19 | 196.77 | 197.18 | 1,109,327 | -2.05(-1.03%) |
Feb 01, 2021 | 196.17 | 199.29 | 193.74 | 199.22 | 892,021 | +4.34(+2.23%) |
Jan 29, 2021 | 192.48 | 197.00 | 192.48 | 194.88 | 1,229,198 | +0.09(+0.05%) |
Jan 28, 2021 | 195.27 | 197.05 | 193.02 | 194.79 | 924,574 | -0.46(-0.24%) |
Jan 27, 2021 | 194.63 | 196.04 | 192.54 | 195.25 | 960,036 | +0.18(+0.09%) |
Jan 26, 2021 | 193.37 | 195.80 | 192.92 | 195.07 | 964,660 | +1.73(+0.89%) |
Jan 25, 2021 | 191.30 | 193.92 | 190.02 | 193.34 | 969,476 | +2.59(+1.36%) |
Jan 22, 2021 | 190.80 | 191.65 | 189.71 | 190.75 | 1,260,267 | +0.70(+0.37%) |
Jan 21, 2021 | 191.10 | 192.76 | 189.56 | 190.04 | 1,499,649 | -2.58(-1.34%) |
Jan 20, 2021 | 187.96 | 193.49 | 187.14 | 192.62 | 1,549,496 | +3.73(+1.98%) |
Jan 19, 2021 | 193.35 | 193.35 | 187.61 | 188.89 | 1,337,374 | -3.23(-1.68%) |
Jan 15, 2021 | 189.46 | 192.96 | 188.44 | 192.12 | 2,177,377 | +2.71(+1.43%) |
Jan 14, 2021 | 192.44 | 192.44 | 189.08 | 189.41 | 903,033 | -3.05(-1.58%) |
Jan 13, 2021 | 190.28 | 193.18 | 190.28 | 192.46 | 917,327 | +2.18(+1.15%) |
Jan 12, 2021 | 188.50 | 190.81 | 187.52 | 190.28 | 806,121 | +0.85(+0.45%) |
Jan 11, 2021 | 190.02 | 190.68 | 186.53 | 189.43 | 862,985 | -1.17(-0.62%) |
Jan 08, 2021 | 187.06 | 191.47 | 187.06 | 190.60 | 940,820 | +4.43(+2.38%) |
Jan 07, 2021 | 183.31 | 187.09 | 182.41 | 186.17 | 1,430,023 | +3.11(+1.70%) |
Jan 06, 2021 | 185.23 | 186.56 | 181.70 | 183.07 | 1,759,121 | -3.04(-1.63%) |
Jan 05, 2021 | 187.78 | 189.74 | 185.06 | 186.10 | 1,278,684 | -2.42(-1.29%) |
Jan 04, 2021 | 197.19 | 198.60 | 188.31 | 188.53 | 1,064,993 | -9.19(-4.65%) |
Dec 31, 2020 | 197.72 | 197.72 | 197.72 | 653,132 | +1.71(+0.87%) | |
Dec 30, 2020 | 194.66 | 197.67 | 194.66 | 196.00 | 653,132 | +0.97(+0.50%) |
Dec 29, 2020 | 197.00 | 197.99 | 193.85 | 195.03 | 791,197 | -1.15(-0.58%) |
Dec 28, 2020 | 196.73 | 197.43 | 194.54 | 196.18 | 665,637 | +0.25(+0.13%) |
Dec 24, 2020 | 194.73 | 196.04 | 194.41 | 195.93 | 180,572 | +1.58(+0.82%) |
Dec 23, 2020 | 198.23 | 199.27 | 194.15 | 194.35 | 841,841 | -4.44(-2.24%) |
Dec 22, 2020 | 196.04 | 198.93 | 195.35 | 198.79 | 914,616 | +2.98(+1.52%) |
Dec 21, 2020 | 194.85 | 197.09 | 193.59 | 195.81 | 826,691 | -0.19(-0.10%) |
Dec 18, 2020 | 199.25 | 199.43 | 194.96 | 196.00 | 1,660,656 | -3.11(-1.56%) |
Dec 17, 2020 | 195.03 | 199.71 | 194.42 | 199.11 | 1,089,623 | +5.65(+2.92%) |
Dec 16, 2020 | 192.78 | 195.21 | 192.08 | 193.46 | 816,836 | +0.69(+0.36%) |
Dec 15, 2020 | 192.00 | 192.79 | 187.97 | 192.78 | 1,574,167 | +1.22(+0.63%) |
Dec 14, 2020 | 193.49 | 196.70 | 190.46 | 191.56 | 2,653,119 | +4.86(+2.60%) |
Dec 11, 2020 | 183.72 | 187.43 | 183.72 | 186.70 | 1,812,617 | +2.95(+1.61%) |
Dec 10, 2020 | 185.87 | 187.49 | 183.42 | 183.74 | 1,095,966 | -2.60(-1.39%) |
Dec 09, 2020 | 188.38 | 189.65 | 184.56 | 186.34 | 842,346 | -1.90(-1.01%) |
Dec 08, 2020 | 190.70 | 190.88 | 188.15 | 188.24 | 659,226 | -2.38(-1.25%) |
Dec 07, 2020 | 190.04 | 192.19 | 190.01 | 190.62 | 755,913 | +0.15(+0.08%) |
Dec 04, 2020 | 191.64 | 192.85 | 189.25 | 190.46 | 887,095 | -1.31(-0.68%) |
Dec 03, 2020 | 190.41 | 192.26 | 189.78 | 191.77 | 769,062 | +1.29(+0.68%) |
Dec 02, 2020 | 190.34 | 193.92 | 189.47 | 190.48 | 649,819 | -0.70(-0.37%) |