Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 224.00 | 224.96 | 219.83 | 220.64 | 1,000,500 | -3.63(-1.62%) |
Feb 25, 2021 | 226.46 | 228.26 | 223.41 | 224.27 | 992,982 | -1.37(-0.61%) |
Feb 24, 2021 | 225.49 | 228.53 | 224.75 | 225.64 | 1,614,387 | -0.44(-0.19%) |
Feb 23, 2021 | 224.41 | 226.84 | 222.44 | 226.08 | 939,411 | +1.18(+0.52%) |
Feb 22, 2021 | 225.46 | 226.04 | 223.66 | 224.90 | 1,421,327 | -0.08(-0.04%) |
Feb 19, 2021 | 224.47 | 225.97 | 222.99 | 224.98 | 1,367,600 | +1.99(+0.89%) |
Feb 18, 2021 | 228.06 | 228.10 | 221.70 | 222.99 | 1,849,308 | -6.90(-3.00%) |
Feb 17, 2021 | 226.68 | 230.36 | 226.51 | 229.89 | 357,030 | +1.78(+0.78%) |
Feb 16, 2021 | 229.30 | 229.89 | 226.32 | 228.11 | 640,972 | +0.69(+0.30%) |
Feb 12, 2021 | 228.86 | 231.40 | 225.91 | 227.42 | 560,200 | -1.06(-0.46%) |
Feb 11, 2021 | 229.79 | 232.34 | 227.44 | 228.48 | 639,911 | +2.85(+1.26%) |
Feb 10, 2021 | 228.33 | 231.09 | 225.10 | 225.63 | 594,014 | -2.86(-1.25%) |
Feb 09, 2021 | 225.03 | 229.84 | 225.03 | 228.49 | 685,827 | +2.79(+1.24%) |
Feb 08, 2021 | 224.64 | 226.02 | 221.27 | 225.70 | 794,245 | +1.79(+0.80%) |
Feb 05, 2021 | 210.51 | 224.09 | 210.00 | 223.91 | 1,459,200 | +14.61(+6.98%) |
Feb 04, 2021 | 205.91 | 209.54 | 204.54 | 209.30 | 1,455,645 | +3.10(+1.50%) |
Feb 03, 2021 | 211.16 | 211.27 | 205.54 | 206.20 | 751,213 | -4.92(-2.33%) |
Feb 02, 2021 | 205.70 | 212.76 | 205.70 | 211.12 | 806,404 | +3.67(+1.77%) |
Feb 01, 2021 | 203.94 | 209.66 | 203.43 | 207.45 | 1,137,006 | +4.51(+2.22%) |
Jan 29, 2021 | 203.98 | 206.39 | 202.04 | 202.94 | 1,243,100 | -3.37(-1.63%) |
Jan 28, 2021 | 206.54 | 209.69 | 205.86 | 206.31 | 1,218,610 | +0.34(+0.17%) |
Jan 27, 2021 | 207.54 | 210.90 | 203.58 | 205.97 | 1,587,224 | -4.25(-2.02%) |
Jan 26, 2021 | 210.31 | 211.54 | 207.61 | 210.22 | 629,176 | +0.90(+0.43%) |
Jan 25, 2021 | 205.19 | 210.57 | 205.12 | 209.32 | 829,887 | +2.82(+1.37%) |
Jan 22, 2021 | 207.73 | 208.05 | 205.80 | 206.50 | 1,141,500 | -2.07(-0.99%) |
Jan 21, 2021 | 210.23 | 212.75 | 208.44 | 208.57 | 928,436 | -1.70(-0.81%) |
Jan 20, 2021 | 208.84 | 211.07 | 207.31 | 210.27 | 887,094 | +1.77(+0.85%) |
Jan 19, 2021 | 207.01 | 209.16 | 206.08 | 208.50 | 1,007,058 | +1.85(+0.90%) |
Jan 15, 2021 | 203.59 | 207.23 | 203.59 | 206.65 | 979,900 | +1.15(+0.56%) |
Jan 14, 2021 | 204.54 | 206.09 | 200.91 | 205.50 | 1,049,419 | +1.23(+0.60%) |
Jan 13, 2021 | 199.75 | 205.12 | 199.13 | 204.27 | 1,148,716 | +4.32(+2.16%) |
Jan 12, 2021 | 198.48 | 202.11 | 197.63 | 199.95 | 1,075,364 | +0.72(+0.36%) |
Jan 11, 2021 | 204.43 | 204.43 | 199.14 | 199.23 | 872,409 | -4.41(-2.17%) |
Jan 08, 2021 | 206.25 | 207.11 | 202.08 | 203.64 | 925,200 | -1.61(-0.78%) |
Jan 07, 2021 | 203.83 | 207.00 | 202.56 | 205.25 | 1,324,276 | +1.55(+0.76%) |
Jan 06, 2021 | 203.78 | 205.21 | 200.59 | 203.70 | 1,791,646 | +1.70(+0.84%) |
Jan 05, 2021 | 204.12 | 205.23 | 199.99 | 202.00 | 1,434,956 | -1.70(-0.83%) |
Jan 04, 2021 | 210.68 | 211.71 | 203.00 | 203.70 | 1,653,995 | -6.98(-3.31%) |
Dec 31, 2020 | 210.68 | 210.68 | 210.68 | 692,154 | +4.54(+2.20%) | |
Dec 30, 2020 | 207.53 | 209.60 | 205.40 | 206.14 | 692,154 | -1.65(-0.79%) |
Dec 29, 2020 | 208.89 | 209.62 | 207.08 | 207.79 | 399,436 | -0.15(-0.07%) |
Dec 28, 2020 | 212.10 | 214.05 | 207.85 | 207.94 | 934,308 | -3.87(-1.83%) |
Dec 24, 2020 | 208.41 | 212.10 | 208.38 | 211.81 | 293,800 | +2.99(+1.43%) |
Dec 23, 2020 | 210.34 | 212.67 | 208.01 | 208.82 | 1,233,417 | -0.80(-0.38%) |
Dec 22, 2020 | 206.87 | 211.00 | 205.12 | 209.62 | 2,032,887 | +1.91(+0.92%) |
Dec 21, 2020 | 204.48 | 208.59 | 200.08 | 207.71 | 2,387,075 | +2.82(+1.38%) |
Dec 18, 2020 | 212.23 | 212.35 | 203.77 | 204.89 | 2,271,600 | -7.34(-3.46%) |
Dec 17, 2020 | 211.82 | 215.40 | 211.82 | 212.23 | 1,996,356 | +0.25(+0.12%) |
Dec 16, 2020 | 210.01 | 214.15 | 210.01 | 211.98 | 1,087,283 | +1.97(+0.94%) |
Dec 15, 2020 | 207.49 | 211.50 | 204.31 | 210.01 | 807,045 | +4.25(+2.07%) |
Dec 14, 2020 | 206.38 | 208.68 | 204.63 | 205.76 | 1,171,580 | +1.36(+0.67%) |
Dec 11, 2020 | 204.44 | 208.44 | 203.93 | 204.40 | 784,600 | -2.42(-1.17%) |
Dec 10, 2020 | 206.26 | 207.97 | 205.54 | 206.82 | 897,306 | -0.75(-0.36%) |
Dec 09, 2020 | 211.41 | 212.99 | 205.87 | 207.57 | 891,188 | -3.29(-1.56%) |
Dec 08, 2020 | 207.74 | 211.99 | 207.27 | 210.86 | 924,648 | +1.41(+0.67%) |
Dec 07, 2020 | 213.08 | 216.49 | 208.91 | 209.45 | 741,723 | -5.04(-2.35%) |
Dec 04, 2020 | 212.70 | 215.84 | 212.53 | 214.49 | 741,600 | +1.67(+0.78%) |
Dec 03, 2020 | 210.68 | 213.95 | 210.04 | 212.82 | 350,610 | +0.33(+0.16%) |
Dec 02, 2020 | 212.87 | 216.24 | 211.75 | 212.49 | 731,936 | -1.60(-0.75%) |