Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 235.66 | 237.49 | 233.08 | 235.03 | 75,000 | -0.60(-0.25%) |
Feb 25, 2021 | 238.84 | 240.20 | 234.81 | 235.63 | 209,489 | -4.31(-1.80%) |
Feb 24, 2021 | 235.72 | 241.36 | 235.72 | 239.94 | 242,850 | +3.90(+1.65%) |
Feb 23, 2021 | 236.49 | 237.05 | 232.00 | 236.04 | 212,962 | +0.32(+0.14%) |
Feb 22, 2021 | 232.89 | 238.26 | 232.89 | 235.72 | 188,612 | +1.63(+0.70%) |
Feb 19, 2021 | 230.29 | 234.67 | 230.29 | 234.09 | 147,600 | +4.23(+1.84%) |
Feb 18, 2021 | 228.42 | 230.25 | 226.87 | 229.86 | 131,646 | -0.65(-0.28%) |
Feb 17, 2021 | 231.78 | 231.78 | 227.97 | 230.51 | 61,199 | -1.79(-0.77%) |
Feb 16, 2021 | 233.16 | 233.28 | 231.47 | 232.30 | 58,050 | +0.28(+0.12%) |
Feb 12, 2021 | 227.69 | 232.21 | 227.69 | 232.02 | 167,400 | +3.87(+1.70%) |
Feb 11, 2021 | 228.88 | 228.88 | 225.55 | 228.15 | 78,346 | -0.10(-0.04%) |
Feb 10, 2021 | 229.47 | 229.47 | 226.82 | 228.25 | 82,140 | -0.09(-0.04%) |
Feb 09, 2021 | 226.01 | 228.72 | 224.97 | 228.34 | 72,324 | +1.82(+0.80%) |
Feb 08, 2021 | 226.22 | 226.99 | 224.99 | 226.52 | 109,535 | +1.18(+0.52%) |
Feb 05, 2021 | 225.66 | 225.98 | 224.41 | 225.34 | 101,000 | +1.52(+0.68%) |
Feb 04, 2021 | 220.53 | 223.82 | 220.06 | 223.82 | 89,125 | +3.28(+1.49%) |
Feb 03, 2021 | 220.10 | 221.18 | 218.72 | 220.54 | 148,238 | -0.02(-0.01%) |
Feb 02, 2021 | 219.55 | 221.47 | 218.14 | 220.56 | 467,888 | +4.45(+2.06%) |
Feb 01, 2021 | 215.35 | 216.42 | 213.11 | 216.11 | 177,510 | +2.99(+1.40%) |
Jan 29, 2021 | 217.40 | 218.07 | 212.80 | 213.12 | 140,600 | -5.91(-2.70%) |
Jan 28, 2021 | 218.65 | 221.62 | 218.65 | 219.03 | 155,947 | +2.60(+1.20%) |
Jan 27, 2021 | 220.10 | 222.00 | 215.46 | 216.43 | 138,250 | -6.69(-3.00%) |
Jan 26, 2021 | 227.35 | 227.42 | 222.78 | 223.12 | 84,880 | -3.60(-1.59%) |
Jan 25, 2021 | 225.78 | 226.84 | 222.46 | 226.72 | 108,261 | -0.21(-0.09%) |
Jan 22, 2021 | 227.24 | 227.84 | 224.60 | 226.93 | 126,600 | -0.67(-0.29%) |
Jan 21, 2021 | 230.68 | 230.81 | 227.60 | 227.60 | 92,795 | -3.83(-1.65%) |
Jan 20, 2021 | 227.52 | 231.75 | 227.52 | 231.43 | 114,239 | +3.77(+1.66%) |
Jan 19, 2021 | 230.67 | 231.29 | 227.43 | 227.66 | 84,384 | -0.82(-0.36%) |
Jan 15, 2021 | 230.98 | 230.98 | 226.44 | 228.48 | 143,000 | -2.98(-1.29%) |
Jan 14, 2021 | 229.62 | 232.97 | 229.62 | 231.46 | 105,666 | +2.52(+1.10%) |
Jan 13, 2021 | 230.01 | 230.38 | 227.54 | 228.94 | 132,080 | -1.43(-0.62%) |
Jan 12, 2021 | 228.57 | 231.29 | 226.12 | 230.37 | 706,924 | +3.19(+1.40%) |
Jan 11, 2021 | 224.97 | 228.25 | 224.93 | 227.18 | 65,194 | -0.08(-0.04%) |
Jan 08, 2021 | 227.00 | 229.27 | 226.35 | 227.26 | 136,200 | +1.21(+0.54%) |
Jan 07, 2021 | 225.70 | 226.89 | 224.45 | 226.05 | 124,167 | +2.03(+0.91%) |
Jan 06, 2021 | 219.41 | 225.57 | 219.35 | 224.02 | 181,106 | +5.84(+2.68%) |
Jan 05, 2021 | 214.96 | 219.23 | 214.96 | 218.18 | 135,008 | +2.14(+0.99%) |
Jan 04, 2021 | 220.90 | 221.43 | 214.50 | 216.04 | 288,417 | -4.50(-2.04%) |
Dec 31, 2020 | 220.54 | 220.54 | 220.54 | 30,512 | +0.45(+0.20%) | |
Dec 30, 2020 | 220.10 | 220.51 | 219.41 | 220.09 | 30,512 | +0.55(+0.25%) |
Dec 29, 2020 | 222.04 | 222.13 | 218.58 | 219.54 | 42,309 | -1.52(-0.69%) |
Dec 28, 2020 | 222.61 | 223.18 | 220.81 | 221.06 | 62,657 | +0.31(+0.14%) |
Dec 24, 2020 | 220.72 | 221.08 | 219.44 | 220.75 | 25,600 | +0.04(+0.02%) |
Dec 23, 2020 | 220.45 | 221.85 | 220.18 | 220.71 | 65,193 | +0.80(+0.36%) |
Dec 22, 2020 | 219.94 | 220.52 | 219.09 | 219.91 | 59,128 | -0.46(-0.21%) |
Dec 21, 2020 | 217.17 | 221.16 | 217.09 | 220.37 | 139,884 | -1.10(-0.50%) |
Dec 18, 2020 | 222.75 | 222.97 | 219.99 | 221.47 | 127,800 | -1.51(-0.68%) |
Dec 17, 2020 | 220.93 | 223.24 | 220.32 | 222.98 | 61,358 | +2.57(+1.17%) |
Dec 16, 2020 | 220.58 | 221.42 | 219.37 | 220.41 | 218,044 | +0.02(+0.01%) |
Dec 15, 2020 | 219.62 | 221.01 | 217.63 | 220.39 | 120,354 | +1.88(+0.86%) |
Dec 14, 2020 | 226.41 | 227.98 | 218.38 | 218.51 | 149,201 | -5.56(-2.48%) |
Dec 11, 2020 | 223.87 | 224.65 | 222.61 | 224.07 | 74,800 | -0.19(-0.08%) |
Dec 10, 2020 | 224.10 | 225.29 | 222.50 | 224.26 | 273,681 | -2.24(-0.99%) |
Dec 09, 2020 | 227.40 | 228.04 | 224.34 | 226.50 | 60,828 | +0.75(+0.33%) |
Dec 08, 2020 | 224.66 | 226.46 | 224.48 | 225.75 | 71,685 | +1.05(+0.47%) |
Dec 07, 2020 | 226.02 | 226.02 | 223.63 | 224.70 | 277,477 | -0.36(-0.16%) |
Dec 04, 2020 | 222.83 | 225.16 | 222.83 | 225.06 | 80,000 | +2.70(+1.21%) |
Dec 03, 2020 | 223.24 | 224.47 | 221.88 | 222.36 | 88,881 | +0.63(+0.28%) |
Dec 02, 2020 | 219.90 | 222.21 | 219.90 | 221.73 | 172,503 | +0.88(+0.40%) |