Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 210.67 | 213.28 | 206.16 | 209.52 | 49,737,724 | -0.29(-0.14%) |
Feb 25, 2021 | 217.65 | 218.42 | 209.23 | 209.80 | 51,921,440 | -8.05(-3.70%) |
Feb 24, 2021 | 213.65 | 218.29 | 212.78 | 217.86 | 28,674,474 | +5.03(+2.36%) |
Feb 23, 2021 | 212.06 | 214.00 | 206.88 | 212.83 | 40,226,364 | -1.89(-0.88%) |
Feb 22, 2021 | 214.51 | 217.26 | 214.00 | 214.72 | 24,181,410 | -1.40(-0.65%) |
Feb 19, 2021 | 213.50 | 217.18 | 213.22 | 216.12 | 32,549,242 | +4.41(+2.09%) |
Feb 18, 2021 | 213.38 | 213.92 | 210.54 | 211.70 | 25,482,202 | -3.33(-1.55%) |
Feb 17, 2021 | 214.60 | 215.69 | 212.06 | 215.03 | 26,133,550 | -1.70(-0.78%) |
Feb 16, 2021 | 220.23 | 220.38 | 215.74 | 216.73 | 23,914,756 | -1.37(-0.63%) |
Feb 12, 2021 | 216.83 | 218.57 | 215.59 | 218.11 | 18,172,104 | +0.61(+0.28%) |
Feb 11, 2021 | 218.95 | 219.78 | 214.42 | 217.49 | 26,873,792 | -0.25(-0.11%) |
Feb 10, 2021 | 220.66 | 221.04 | 215.89 | 217.74 | 29,048,702 | -1.44(-0.66%) |
Feb 09, 2021 | 217.98 | 220.37 | 217.19 | 219.18 | 20,298,868 | +1.03(+0.47%) |
Feb 08, 2021 | 214.78 | 218.17 | 214.40 | 218.15 | 21,653,098 | +5.43(+2.55%) |
Feb 05, 2021 | 212.04 | 212.90 | 209.96 | 212.72 | 24,318,284 | +2.91(+1.39%) |
Feb 04, 2021 | 206.43 | 210.01 | 206.42 | 209.81 | 26,438,178 | +4.19(+2.04%) |
Feb 03, 2021 | 205.09 | 206.09 | 203.07 | 205.62 | 24,877,126 | +0.62(+0.30%) |
Feb 02, 2021 | 204.56 | 205.43 | 202.40 | 205.00 | 23,673,510 | +2.88(+1.42%) |
Feb 01, 2021 | 199.78 | 203.05 | 197.47 | 202.13 | 27,387,692 | +4.85(+2.46%) |
Jan 29, 2021 | 201.28 | 202.49 | 196.59 | 197.28 | 42,295,644 | -3.03(-1.51%) |
Jan 28, 2021 | 202.35 | 203.81 | 199.27 | 200.31 | 33,494,886 | -0.64(-0.32%) |
Jan 27, 2021 | 201.06 | 204.41 | 198.94 | 200.96 | 47,549,104 | -3.75(-1.83%) |
Jan 26, 2021 | 207.59 | 207.96 | 204.20 | 204.71 | 24,730,770 | -1.43(-0.69%) |
Jan 25, 2021 | 206.27 | 209.13 | 203.08 | 206.14 | 35,355,532 | -0.20(-0.10%) |
Jan 22, 2021 | 202.01 | 206.66 | 201.11 | 206.34 | 25,841,126 | +2.37(+1.16%) |
Jan 21, 2021 | 206.31 | 206.48 | 203.41 | 203.97 | 22,062,346 | -1.78(-0.87%) |
Jan 20, 2021 | 205.72 | 207.28 | 204.49 | 205.75 | 26,388,362 | +0.90(+0.44%) |
Jan 19, 2021 | 204.75 | 205.00 | 203.19 | 204.85 | 20,472,438 | +2.59(+1.28%) |
Jan 15, 2021 | 202.32 | 205.34 | 199.87 | 202.26 | 42,766,096 | -3.06(-1.49%) |
Jan 14, 2021 | 202.73 | 206.34 | 202.62 | 205.32 | 35,229,468 | +4.02(+2.00%) |
Jan 13, 2021 | 202.91 | 203.20 | 200.76 | 201.30 | 23,671,518 | -1.45(-0.71%) |
Jan 12, 2021 | 200.12 | 202.88 | 200.09 | 202.75 | 25,895,396 | +3.57(+1.79%) |
Jan 11, 2021 | 196.83 | 199.74 | 196.58 | 199.18 | 21,824,222 | -0.17(-0.09%) |
Jan 08, 2021 | 200.89 | 201.32 | 196.41 | 199.35 | 30,234,812 | -0.43(-0.22%) |
Jan 07, 2021 | 197.42 | 200.12 | 197.41 | 199.78 | 24,992,760 | +3.49(+1.78%) |
Jan 06, 2021 | 191.44 | 198.45 | 191.14 | 196.29 | 55,100,256 | +7.72(+4.09%) |
Jan 05, 2021 | 185.31 | 189.66 | 185.29 | 188.57 | 28,522,976 | +2.87(+1.55%) |
Jan 04, 2021 | 189.58 | 189.92 | 183.25 | 185.71 | 35,031,412 | -2.46(-1.31%) |
Dec 31, 2020 | 188.16 | 188.16 | 188.16 | 21,443,218 | -0.48(-0.25%) | |
Dec 30, 2020 | 187.19 | 189.53 | 187.16 | 188.64 | 21,443,218 | +2.04(+1.10%) |
Dec 29, 2020 | 190.64 | 190.98 | 185.65 | 186.60 | 35,248,444 | -3.68(-1.94%) |
Dec 28, 2020 | 193.06 | 193.08 | 190.15 | 190.28 | 28,253,752 | -0.71(-0.37%) |
Dec 24, 2020 | 191.88 | 191.89 | 190.08 | 190.99 | 9,278,557 | -0.12(-0.06%) |
Dec 23, 2020 | 190.57 | 191.61 | 189.93 | 191.12 | 19,101,878 | +1.61(+0.85%) |
Dec 22, 2020 | 188.09 | 189.75 | 187.52 | 189.51 | 22,839,928 | +2.13(+1.14%) |
Dec 21, 2020 | 184.17 | 187.89 | 183.77 | 187.38 | 32,112,040 | -0.10(-0.05%) |
Dec 18, 2020 | 188.69 | 189.86 | 186.95 | 187.47 | 38,587,680 | -0.91(-0.48%) |
Dec 17, 2020 | 186.89 | 188.47 | 186.23 | 188.38 | 24,797,518 | +2.22(+1.19%) |
Dec 16, 2020 | 187.27 | 187.35 | 185.19 | 186.17 | 26,535,718 | -0.67(-0.36%) |
Dec 15, 2020 | 184.04 | 187.05 | 183.05 | 186.84 | 27,932,158 | +4.56(+2.50%) |
Dec 14, 2020 | 184.23 | 185.34 | 182.23 | 182.28 | 33,568,800 | +0.21(+0.12%) |
Dec 11, 2020 | 181.77 | 183.42 | 180.15 | 182.07 | 32,260,818 | -1.22(-0.66%) |
Dec 10, 2020 | 179.64 | 183.36 | 179.20 | 183.28 | 22,182,796 | +2.07(+1.14%) |
Dec 09, 2020 | 183.71 | 184.47 | 179.77 | 181.21 | 30,802,008 | -1.84(-1.00%) |
Dec 08, 2020 | 179.02 | 182.72 | 178.99 | 183.05 | 21,003,638 | +2.82(+1.57%) |
Dec 07, 2020 | 180.09 | 180.77 | 179.33 | 180.23 | 15,293,797 | +0.17(+0.10%) |
Dec 04, 2020 | 177.01 | 180.30 | 175.96 | 180.06 | 25,519,942 | +4.09(+2.33%) |
Dec 03, 2020 | 175.41 | 177.17 | 175.02 | 175.96 | 20,438,850 | +0.99(+0.56%) |
Dec 02, 2020 | 174.08 | 175.54 | 172.94 | 174.98 | 20,996,534 | +0.18(+0.10%) |