Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 214.67 | 215.50 | 209.34 | 212.55 | 3,083,400 | -0.43(-0.20%) |
Feb 25, 2021 | 215.80 | 217.40 | 210.50 | 212.98 | 1,829,499 | -4.06(-1.87%) |
Feb 24, 2021 | 215.82 | 220.41 | 214.72 | 217.04 | 1,773,934 | +0.60(+0.28%) |
Feb 23, 2021 | 215.28 | 217.69 | 211.67 | 216.44 | 2,600,077 | +1.48(+0.69%) |
Feb 22, 2021 | 206.72 | 216.21 | 204.62 | 214.96 | 3,671,455 | +7.94(+3.84%) |
Feb 19, 2021 | 210.00 | 211.73 | 206.79 | 207.02 | 2,231,200 | -2.81(-1.34%) |
Feb 18, 2021 | 213.56 | 213.76 | 209.58 | 209.83 | 2,126,408 | -5.02(-2.34%) |
Feb 17, 2021 | 209.58 | 215.00 | 208.50 | 214.85 | 2,086,741 | +4.58(+2.18%) |
Feb 16, 2021 | 213.72 | 214.41 | 208.61 | 210.27 | 2,509,347 | -3.71(-1.73%) |
Feb 12, 2021 | 210.82 | 214.36 | 210.22 | 213.98 | 1,798,400 | +3.49(+1.66%) |
Feb 11, 2021 | 212.48 | 212.89 | 209.72 | 210.49 | 1,893,138 | -2.04(-0.96%) |
Feb 10, 2021 | 215.98 | 216.30 | 212.02 | 212.53 | 1,861,178 | -1.29(-0.60%) |
Feb 09, 2021 | 214.45 | 215.59 | 212.57 | 213.82 | 1,623,992 | -0.55(-0.26%) |
Feb 08, 2021 | 217.13 | 218.22 | 213.54 | 214.37 | 2,141,020 | -0.89(-0.41%) |
Feb 05, 2021 | 214.50 | 217.55 | 212.26 | 215.26 | 2,740,400 | +1.55(+0.73%) |
Feb 04, 2021 | 213.35 | 214.79 | 211.65 | 213.71 | 2,906,886 | +2.71(+1.28%) |
Feb 03, 2021 | 218.42 | 219.09 | 210.99 | 211.00 | 3,828,198 | -6.33(-2.91%) |
Feb 02, 2021 | 225.80 | 227.90 | 216.14 | 217.33 | 6,286,450 | -14.44(-6.23%) |
Feb 01, 2021 | 231.00 | 232.38 | 226.18 | 231.77 | 1,925,847 | +2.69(+1.17%) |
Jan 29, 2021 | 229.62 | 232.92 | 227.56 | 229.08 | 2,029,400 | -0.96(-0.42%) |
Jan 28, 2021 | 226.80 | 234.96 | 226.57 | 230.04 | 1,593,458 | +4.79(+2.13%) |
Jan 27, 2021 | 232.02 | 234.00 | 224.70 | 225.25 | 2,545,548 | -12.39(-5.21%) |
Jan 26, 2021 | 240.43 | 241.98 | 236.24 | 237.64 | 1,629,202 | -3.67(-1.52%) |
Jan 25, 2021 | 240.99 | 242.99 | 239.05 | 241.31 | 1,828,175 | +3.72(+1.57%) |
Jan 22, 2021 | 237.25 | 241.83 | 236.99 | 237.59 | 1,258,200 | -1.05(-0.44%) |
Jan 21, 2021 | 237.06 | 239.75 | 232.78 | 238.64 | 1,624,015 | +1.94(+0.82%) |
Jan 20, 2021 | 233.29 | 239.36 | 231.18 | 236.70 | 1,608,355 | +4.79(+2.07%) |
Jan 19, 2021 | 227.00 | 233.88 | 223.31 | 231.91 | 2,044,014 | +6.36(+2.82%) |
Jan 15, 2021 | 226.59 | 227.60 | 224.39 | 225.55 | 2,242,100 | -0.57(-0.25%) |
Jan 14, 2021 | 228.22 | 228.40 | 224.70 | 226.12 | 1,727,862 | -0.98(-0.43%) |
Jan 13, 2021 | 230.20 | 231.05 | 226.94 | 227.10 | 1,808,499 | -2.28(-0.99%) |
Jan 12, 2021 | 234.80 | 238.26 | 228.74 | 229.38 | 1,813,127 | -5.26(-2.24%) |
Jan 11, 2021 | 235.58 | 236.47 | 227.38 | 234.64 | 2,263,077 | -2.36(-1.00%) |
Jan 08, 2021 | 233.86 | 237.76 | 233.01 | 237.00 | 1,231,100 | +4.10(+1.76%) |
Jan 07, 2021 | 227.90 | 233.97 | 227.20 | 232.90 | 1,503,807 | +6.25(+2.76%) |
Jan 06, 2021 | 225.10 | 227.51 | 222.31 | 226.65 | 2,306,735 | -1.93(-0.84%) |
Jan 05, 2021 | 228.84 | 229.92 | 225.09 | 228.58 | 1,730,459 | -0.85(-0.37%) |
Jan 04, 2021 | 237.91 | 238.08 | 226.27 | 229.43 | 2,117,086 | -6.91(-2.92%) |
Dec 31, 2020 | 236.34 | 236.34 | 236.34 | 819,109 | +3.66(+1.57%) | |
Dec 30, 2020 | 235.00 | 237.01 | 232.07 | 232.68 | 819,109 | -0.81(-0.35%) |
Dec 29, 2020 | 233.94 | 236.56 | 232.96 | 233.49 | 656,638 | +1.02(+0.44%) |
Dec 28, 2020 | 235.40 | 236.48 | 232.20 | 232.47 | 903,170 | -1.99(-0.85%) |
Dec 24, 2020 | 237.17 | 237.50 | 233.48 | 234.46 | 451,600 | -1.38(-0.59%) |
Dec 23, 2020 | 235.40 | 238.57 | 234.08 | 235.84 | 1,012,928 | +0.94(+0.40%) |
Dec 22, 2020 | 235.01 | 235.79 | 232.35 | 234.90 | 1,127,826 | +0.35(+0.15%) |
Dec 21, 2020 | 233.02 | 235.58 | 228.80 | 234.55 | 1,566,239 | -2.17(-0.92%) |
Dec 18, 2020 | 238.54 | 239.71 | 234.47 | 236.72 | 2,929,400 | -0.20(-0.08%) |
Dec 17, 2020 | 233.00 | 237.35 | 232.32 | 236.92 | 1,991,985 | +4.81(+2.07%) |
Dec 16, 2020 | 229.66 | 232.75 | 228.55 | 232.11 | 1,708,703 | +3.30(+1.44%) |
Dec 15, 2020 | 229.70 | 230.60 | 226.00 | 228.81 | 1,188,774 | +0.68(+0.30%) |
Dec 14, 2020 | 226.79 | 233.47 | 226.43 | 228.13 | 2,219,420 | +3.96(+1.77%) |
Dec 11, 2020 | 224.10 | 224.56 | 220.93 | 224.17 | 1,476,000 | +0.13(+0.06%) |
Dec 10, 2020 | 224.81 | 224.89 | 221.70 | 224.04 | 1,461,420 | -0.34(-0.15%) |
Dec 09, 2020 | 230.00 | 231.00 | 221.31 | 224.38 | 1,992,001 | -5.45(-2.37%) |
Dec 08, 2020 | 228.81 | 230.20 | 225.40 | 229.83 | 1,329,829 | +2.77(+1.22%) |
Dec 07, 2020 | 231.00 | 231.42 | 225.12 | 227.06 | 1,218,552 | -1.26(-0.55%) |
Dec 04, 2020 | 227.30 | 230.21 | 225.59 | 228.32 | 948,900 | +1.45(+0.64%) |
Dec 03, 2020 | 226.00 | 229.05 | 224.71 | 226.87 | 1,291,626 | +0.17(+0.07%) |
Dec 02, 2020 | 230.30 | 232.45 | 226.32 | 226.70 | 1,864,199 | -3.60(-1.56%) |