Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 191.97 | 193.99 | 190.56 | 192.93 | 398,286 | +2.49(+1.31%) |
Feb 25, 2021 | 191.77 | 192.72 | 189.07 | 190.43 | 302,078 | -1.54(-0.80%) |
Feb 24, 2021 | 190.87 | 193.02 | 189.77 | 191.98 | 301,736 | -0.39(-0.20%) |
Feb 23, 2021 | 190.28 | 193.08 | 187.84 | 192.37 | 394,234 | +0.09(+0.05%) |
Feb 22, 2021 | 191.46 | 194.18 | 190.91 | 192.28 | 230,105 | -1.53(-0.79%) |
Feb 19, 2021 | 194.68 | 194.88 | 193.53 | 193.82 | 145,277 | -1.13(-0.58%) |
Feb 18, 2021 | 194.60 | 195.43 | 193.00 | 194.95 | 324,539 | -0.47(-0.24%) |
Feb 17, 2021 | 193.79 | 196.00 | 193.54 | 195.42 | 310,919 | -1.99(-1.01%) |
Feb 16, 2021 | 198.89 | 199.06 | 197.01 | 197.41 | 235,400 | -3.30(-1.65%) |
Feb 12, 2021 | 199.43 | 201.19 | 198.84 | 200.72 | 149,881 | +0.41(+0.21%) |
Feb 11, 2021 | 200.81 | 201.18 | 199.01 | 200.31 | 173,137 | -2.17(-1.07%) |
Feb 10, 2021 | 204.04 | 204.32 | 201.83 | 202.48 | 154,234 | -1.98(-0.97%) |
Feb 09, 2021 | 203.66 | 204.82 | 203.20 | 204.46 | 209,407 | +0.49(+0.24%) |
Feb 08, 2021 | 202.82 | 204.29 | 201.95 | 203.97 | 320,461 | +5.87(+2.96%) |
Feb 05, 2021 | 199.27 | 199.49 | 197.14 | 198.11 | 219,963 | +1.32(+0.67%) |
Feb 04, 2021 | 195.57 | 199.47 | 195.49 | 196.79 | 588,028 | +1.30(+0.67%) |
Feb 03, 2021 | 197.14 | 197.29 | 189.86 | 195.49 | 2,036,945 | -7.62(-3.75%) |
Feb 02, 2021 | 206.33 | 208.09 | 200.10 | 203.10 | 1,028,507 | -8.99(-4.24%) |
Feb 01, 2021 | 207.70 | 212.81 | 207.02 | 212.09 | 595,278 | +8.61(+4.23%) |
Jan 29, 2021 | 204.77 | 205.46 | 202.29 | 203.48 | 439,312 | +1.17(+0.58%) |
Jan 28, 2021 | 203.49 | 204.08 | 201.81 | 202.31 | 562,905 | -0.26(-0.13%) |
Jan 27, 2021 | 201.86 | 204.61 | 199.20 | 202.57 | 394,784 | -1.22(-0.60%) |
Jan 26, 2021 | 206.32 | 206.88 | 203.61 | 203.80 | 459,834 | -1.62(-0.79%) |
Jan 25, 2021 | 206.85 | 207.14 | 203.96 | 205.42 | 463,228 | -1.87(-0.90%) |
Jan 22, 2021 | 208.99 | 209.66 | 206.03 | 207.28 | 282,882 | -3.98(-1.88%) |
Jan 21, 2021 | 208.59 | 212.22 | 208.19 | 211.26 | 317,560 | +2.43(+1.17%) |
Jan 20, 2021 | 206.75 | 209.26 | 206.46 | 208.83 | 171,461 | +3.15(+1.53%) |
Jan 19, 2021 | 206.72 | 206.72 | 203.71 | 205.68 | 254,332 | +0.35(+0.17%) |
Jan 15, 2021 | 209.97 | 210.29 | 205.03 | 205.33 | 343,960 | -5.95(-2.82%) |
Jan 14, 2021 | 214.59 | 215.69 | 210.39 | 211.28 | 332,376 | -5.41(-2.49%) |
Jan 13, 2021 | 215.41 | 216.93 | 214.33 | 216.69 | 269,930 | +3.65(+1.71%) |
Jan 12, 2021 | 211.71 | 214.39 | 211.06 | 213.04 | 232,223 | +0.00(+0.00%) |
Jan 11, 2021 | 210.66 | 214.74 | 210.36 | 213.04 | 630,310 | -0.01(-0.00%) |
Jan 08, 2021 | 214.63 | 215.87 | 211.67 | 213.05 | 699,891 | -4.04(-1.86%) |
Jan 07, 2021 | 216.02 | 217.37 | 215.16 | 217.09 | 289,687 | +0.34(+0.16%) |
Jan 06, 2021 | 216.34 | 218.69 | 216.13 | 216.75 | 331,634 | -4.23(-1.92%) |
Jan 05, 2021 | 220.92 | 223.03 | 220.41 | 220.98 | 283,134 | -0.91(-0.41%) |
Jan 04, 2021 | 226.43 | 227.07 | 220.81 | 221.89 | 332,286 | -2.45(-1.09%) |
Dec 31, 2020 | 224.34 | 224.34 | 224.34 | 230,475 | -0.17(-0.07%) | |
Dec 30, 2020 | 227.75 | 228.12 | 223.54 | 224.51 | 230,475 | +0.05(+0.02%) |
Dec 29, 2020 | 228.39 | 228.39 | 224.23 | 224.46 | 358,398 | +1.01(+0.45%) |
Dec 28, 2020 | 224.26 | 224.48 | 222.49 | 223.45 | 199,129 | +3.01(+1.37%) |
Dec 24, 2020 | 219.93 | 220.90 | 218.73 | 220.44 | 54,939 | +0.19(+0.08%) |
Dec 23, 2020 | 223.03 | 223.75 | 219.87 | 220.26 | 288,252 | -2.15(-0.97%) |
Dec 22, 2020 | 220.39 | 223.83 | 219.73 | 222.41 | 286,060 | +2.84(+1.29%) |
Dec 21, 2020 | 215.97 | 220.21 | 214.98 | 219.57 | 297,296 | -1.07(-0.48%) |
Dec 18, 2020 | 220.92 | 221.25 | 219.47 | 220.64 | 183,336 | +1.96(+0.89%) |
Dec 17, 2020 | 218.67 | 220.78 | 218.20 | 218.68 | 270,994 | +1.50(+0.69%) |
Dec 16, 2020 | 218.56 | 218.58 | 216.53 | 217.18 | 304,517 | +1.13(+0.52%) |
Dec 15, 2020 | 215.27 | 217.04 | 214.55 | 216.04 | 262,314 | +4.53(+2.14%) |
Dec 14, 2020 | 212.45 | 213.78 | 210.92 | 211.52 | 239,214 | +1.48(+0.70%) |
Dec 11, 2020 | 208.26 | 210.51 | 208.00 | 210.04 | 222,316 | +0.94(+0.45%) |
Dec 10, 2020 | 208.61 | 210.31 | 207.44 | 209.10 | 274,594 | -1.00(-0.47%) |
Dec 09, 2020 | 211.79 | 212.58 | 208.74 | 210.10 | 292,526 | +0.93(+0.44%) |
Dec 08, 2020 | 205.77 | 211.07 | 205.75 | 209.17 | 249,661 | +3.26(+1.59%) |
Dec 07, 2020 | 205.08 | 207.12 | 204.74 | 205.91 | 256,997 | +0.31(+0.15%) |
Dec 04, 2020 | 207.41 | 207.96 | 205.12 | 205.59 | 568,016 | -4.90(-2.33%) |
Dec 03, 2020 | 210.54 | 211.62 | 209.86 | 210.49 | 280,714 | +0.57(+0.27%) |
Dec 02, 2020 | 208.75 | 210.34 | 207.47 | 209.92 | 173,341 | +0.37(+0.18%) |