Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 209.49 | 214.48 | 206.51 | 212.39 | 345,800 | +5.32(+2.57%) |
Feb 25, 2021 | 219.47 | 221.69 | 204.87 | 207.07 | 430,322 | -8.51(-3.95%) |
Feb 24, 2021 | 216.50 | 220.87 | 210.67 | 215.58 | 601,894 | +9.07(+4.39%) |
Feb 23, 2021 | 200.33 | 208.12 | 193.01 | 206.51 | 464,987 | -4.26(-2.02%) |
Feb 22, 2021 | 213.83 | 214.00 | 209.58 | 210.77 | 254,181 | -3.58(-1.67%) |
Feb 19, 2021 | 217.14 | 219.57 | 213.51 | 214.35 | 341,400 | -1.27(-0.59%) |
Feb 18, 2021 | 214.00 | 218.44 | 209.00 | 215.62 | 295,794 | +0.59(+0.27%) |
Feb 17, 2021 | 217.28 | 220.77 | 212.00 | 215.03 | 442,004 | -6.60(-2.98%) |
Feb 16, 2021 | 227.60 | 227.75 | 220.43 | 221.63 | 236,956 | -4.63(-2.05%) |
Feb 12, 2021 | 222.67 | 228.84 | 221.16 | 226.26 | 270,500 | +2.87(+1.28%) |
Feb 11, 2021 | 220.66 | 224.64 | 220.32 | 223.39 | 270,549 | +4.27(+1.95%) |
Feb 10, 2021 | 218.31 | 221.54 | 213.51 | 219.12 | 393,470 | +2.94(+1.36%) |
Feb 09, 2021 | 219.00 | 220.90 | 214.10 | 216.18 | 273,496 | -2.96(-1.35%) |
Feb 08, 2021 | 224.90 | 225.89 | 218.02 | 219.14 | 304,335 | -2.92(-1.31%) |
Feb 05, 2021 | 219.00 | 222.20 | 217.47 | 222.06 | 235,200 | +4.14(+1.90%) |
Feb 04, 2021 | 214.51 | 219.86 | 213.00 | 217.92 | 269,726 | +3.95(+1.85%) |
Feb 03, 2021 | 217.51 | 218.39 | 211.60 | 213.97 | 323,733 | -1.45(-0.67%) |
Feb 02, 2021 | 209.90 | 217.41 | 209.57 | 215.42 | 391,357 | +9.01(+4.37%) |
Feb 01, 2021 | 201.50 | 207.70 | 201.37 | 206.41 | 352,546 | +6.41(+3.20%) |
Jan 29, 2021 | 198.15 | 201.99 | 196.35 | 200.00 | 466,900 | +4.27(+2.18%) |
Jan 28, 2021 | 187.90 | 197.90 | 187.36 | 195.73 | 371,769 | +8.40(+4.48%) |
Jan 27, 2021 | 194.63 | 197.36 | 185.54 | 187.33 | 726,185 | -14.66(-7.26%) |
Jan 26, 2021 | 214.74 | 215.21 | 200.63 | 201.99 | 679,473 | -13.29(-6.17%) |
Jan 25, 2021 | 220.86 | 222.26 | 212.57 | 215.28 | 292,863 | -4.04(-1.84%) |
Jan 22, 2021 | 216.54 | 219.44 | 216.14 | 219.32 | 172,700 | +2.41(+1.11%) |
Jan 21, 2021 | 218.22 | 219.45 | 213.50 | 216.91 | 331,460 | +0.24(+0.11%) |
Jan 20, 2021 | 223.85 | 226.97 | 212.51 | 216.67 | 502,542 | -5.52(-2.48%) |
Jan 19, 2021 | 220.56 | 226.53 | 217.44 | 222.19 | 567,505 | +6.72(+3.12%) |
Jan 15, 2021 | 213.75 | 217.78 | 212.40 | 215.47 | 417,700 | +3.22(+1.52%) |
Jan 14, 2021 | 208.15 | 221.38 | 208.15 | 212.25 | 619,210 | +4.28(+2.06%) |
Jan 13, 2021 | 209.99 | 210.66 | 205.55 | 207.97 | 302,715 | +1.64(+0.79%) |
Jan 12, 2021 | 205.12 | 207.26 | 201.38 | 206.33 | 429,942 | +0.44(+0.21%) |
Jan 11, 2021 | 209.79 | 211.68 | 203.71 | 205.89 | 416,511 | -2.47(-1.19%) |
Jan 08, 2021 | 206.50 | 209.63 | 203.76 | 208.36 | 261,300 | +4.27(+2.09%) |
Jan 07, 2021 | 197.97 | 207.13 | 197.68 | 204.09 | 416,312 | +7.08(+3.59%) |
Jan 06, 2021 | 195.86 | 199.75 | 192.23 | 197.01 | 440,217 | +2.34(+1.20%) |
Jan 05, 2021 | 189.64 | 195.53 | 189.08 | 194.67 | 307,478 | +4.01(+2.10%) |
Jan 04, 2021 | 192.63 | 196.00 | 187.80 | 190.66 | 248,773 | -0.97(-0.51%) |
Dec 31, 2020 | 191.63 | 191.63 | 191.63 | 216,833 | +2.49(+1.32%) | |
Dec 30, 2020 | 189.77 | 193.94 | 188.69 | 189.14 | 216,833 | +0.12(+0.06%) |
Dec 29, 2020 | 188.67 | 191.05 | 182.90 | 189.02 | 244,717 | +2.00(+1.07%) |
Dec 28, 2020 | 198.00 | 199.25 | 185.85 | 187.02 | 317,159 | -8.67(-4.43%) |
Dec 24, 2020 | 198.05 | 200.19 | 193.51 | 195.69 | 256,000 | -1.23(-0.62%) |
Dec 23, 2020 | 194.00 | 199.65 | 191.05 | 196.92 | 536,456 | +2.81(+1.45%) |
Dec 22, 2020 | 193.57 | 195.48 | 191.81 | 194.11 | 270,676 | +1.01(+0.52%) |
Dec 21, 2020 | 191.93 | 194.88 | 187.00 | 193.10 | 296,280 | -0.80(-0.41%) |
Dec 18, 2020 | 192.63 | 194.20 | 190.02 | 193.90 | 822,900 | +3.49(+1.83%) |
Dec 17, 2020 | 181.66 | 191.30 | 181.66 | 190.41 | 468,485 | +7.93(+4.35%) |
Dec 16, 2020 | 186.00 | 188.18 | 181.05 | 182.48 | 308,479 | -3.13(-1.69%) |
Dec 15, 2020 | 184.69 | 186.66 | 182.48 | 185.61 | 543,272 | +1.52(+0.83%) |
Dec 14, 2020 | 182.01 | 187.45 | 181.51 | 184.09 | 367,606 | +3.19(+1.76%) |
Dec 11, 2020 | 180.27 | 181.85 | 176.57 | 180.90 | 321,500 | +1.37(+0.76%) |
Dec 10, 2020 | 177.88 | 182.47 | 177.41 | 179.53 | 350,211 | +0.75(+0.42%) |
Dec 09, 2020 | 181.69 | 183.44 | 178.17 | 178.78 | 561,321 | -1.56(-0.87%) |
Dec 08, 2020 | 176.50 | 183.76 | 176.25 | 180.34 | 1,231,993 | -5.57(-3.00%) |
Dec 07, 2020 | 186.46 | 188.88 | 184.37 | 185.91 | 471,688 | -2.42(-1.28%) |
Dec 04, 2020 | 187.21 | 189.39 | 186.33 | 188.33 | 191,300 | +1.12(+0.60%) |
Dec 03, 2020 | 187.26 | 190.28 | 186.12 | 187.21 | 199,726 | +0.21(+0.11%) |
Dec 02, 2020 | 194.03 | 194.03 | 186.56 | 187.00 | 238,948 | -6.86(-3.54%) |