Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 189.16 | 193.91 | 184.54 | 190.41 | 401,000 | +4.81(+2.59%) |
Feb 25, 2021 | 204.25 | 206.45 | 183.83 | 185.60 | 488,936 | -17.99(-8.84%) |
Feb 24, 2021 | 201.71 | 205.93 | 196.44 | 203.59 | 378,848 | +2.28(+1.13%) |
Feb 23, 2021 | 199.88 | 202.36 | 193.23 | 201.31 | 376,895 | +0.14(+0.07%) |
Feb 22, 2021 | 209.79 | 211.40 | 200.33 | 201.17 | 436,363 | -10.83(-5.11%) |
Feb 19, 2021 | 211.08 | 215.17 | 210.24 | 212.00 | 376,000 | +2.50(+1.19%) |
Feb 18, 2021 | 209.74 | 211.73 | 208.19 | 209.50 | 190,728 | -1.48(-0.70%) |
Feb 17, 2021 | 213.68 | 214.93 | 208.67 | 210.98 | 230,814 | -3.60(-1.68%) |
Feb 16, 2021 | 222.32 | 223.22 | 211.19 | 214.58 | 240,361 | -6.73(-3.04%) |
Feb 12, 2021 | 220.85 | 223.31 | 220.23 | 221.31 | 127,300 | +0.11(+0.05%) |
Feb 11, 2021 | 221.61 | 223.24 | 217.83 | 221.20 | 183,658 | +1.62(+0.74%) |
Feb 10, 2021 | 220.62 | 224.50 | 217.59 | 219.58 | 223,939 | -3.65(-1.64%) |
Feb 09, 2021 | 223.49 | 224.89 | 219.64 | 223.23 | 148,512 | -0.17(-0.08%) |
Feb 08, 2021 | 219.39 | 223.83 | 217.99 | 223.40 | 231,653 | +6.81(+3.14%) |
Feb 05, 2021 | 216.37 | 216.93 | 212.84 | 216.59 | 197,200 | +2.75(+1.29%) |
Feb 04, 2021 | 206.92 | 215.38 | 205.75 | 213.84 | 204,193 | +7.84(+3.81%) |
Feb 03, 2021 | 209.43 | 211.33 | 202.43 | 206.00 | 211,762 | -3.68(-1.76%) |
Feb 02, 2021 | 210.60 | 211.95 | 203.01 | 209.68 | 214,061 | +2.46(+1.19%) |
Feb 01, 2021 | 202.51 | 208.50 | 200.34 | 207.22 | 279,454 | +7.27(+3.64%) |
Jan 29, 2021 | 198.51 | 203.76 | 194.81 | 199.95 | 375,200 | +0.89(+0.45%) |
Jan 28, 2021 | 196.99 | 201.71 | 193.47 | 199.06 | 263,610 | +4.53(+2.33%) |
Jan 27, 2021 | 196.51 | 201.44 | 191.18 | 194.53 | 408,479 | -8.78(-4.32%) |
Jan 26, 2021 | 214.77 | 217.40 | 202.39 | 203.31 | 316,597 | -10.66(-4.98%) |
Jan 25, 2021 | 217.86 | 222.71 | 212.04 | 213.97 | 171,789 | -3.27(-1.51%) |
Jan 22, 2021 | 213.49 | 217.47 | 211.20 | 217.24 | 189,700 | +1.78(+0.83%) |
Jan 21, 2021 | 219.10 | 219.42 | 214.04 | 215.46 | 278,896 | +0.03(+0.01%) |
Jan 20, 2021 | 212.81 | 220.40 | 210.43 | 215.43 | 406,290 | +5.43(+2.59%) |
Jan 19, 2021 | 205.10 | 211.30 | 203.00 | 210.00 | 433,995 | +9.77(+4.88%) |
Jan 15, 2021 | 199.39 | 202.59 | 194.59 | 200.23 | 211,500 | -2.16(-1.07%) |
Jan 14, 2021 | 201.06 | 205.75 | 199.60 | 202.39 | 254,577 | +4.15(+2.09%) |
Jan 13, 2021 | 197.78 | 201.34 | 197.19 | 198.24 | 295,503 | +1.46(+0.74%) |
Jan 12, 2021 | 192.93 | 196.88 | 191.09 | 196.78 | 295,368 | +4.64(+2.41%) |
Jan 11, 2021 | 183.85 | 194.41 | 183.46 | 192.14 | 260,172 | +6.83(+3.69%) |
Jan 08, 2021 | 194.99 | 196.80 | 182.20 | 185.31 | 312,400 | -8.69(-4.48%) |
Jan 07, 2021 | 188.49 | 194.35 | 187.85 | 194.00 | 452,052 | +7.81(+4.19%) |
Jan 06, 2021 | 180.64 | 188.47 | 178.51 | 186.19 | 443,348 | +5.60(+3.10%) |
Jan 05, 2021 | 179.50 | 185.07 | 179.50 | 180.59 | 256,959 | -0.93(-0.51%) |
Jan 04, 2021 | 186.95 | 188.37 | 178.03 | 181.52 | 279,016 | -2.56(-1.39%) |
Dec 31, 2020 | 184.08 | 184.08 | 184.08 | 209,571 | -3.32(-1.77%) | |
Dec 30, 2020 | 188.96 | 190.90 | 186.79 | 187.40 | 209,571 | -0.78(-0.41%) |
Dec 29, 2020 | 192.80 | 192.80 | 183.86 | 188.18 | 191,485 | -2.64(-1.38%) |
Dec 28, 2020 | 198.06 | 199.99 | 190.35 | 190.82 | 241,602 | -7.24(-3.66%) |
Dec 24, 2020 | 195.59 | 198.43 | 194.74 | 198.06 | 65,900 | +4.13(+2.13%) |
Dec 23, 2020 | 200.01 | 200.14 | 192.81 | 193.93 | 179,659 | -4.85(-2.44%) |
Dec 22, 2020 | 197.94 | 199.98 | 195.55 | 198.78 | 176,779 | +1.90(+0.97%) |
Dec 21, 2020 | 190.86 | 197.75 | 186.65 | 196.88 | 296,623 | +0.66(+0.34%) |
Dec 18, 2020 | 194.72 | 200.32 | 193.53 | 196.22 | 742,100 | +2.66(+1.37%) |
Dec 17, 2020 | 179.37 | 193.71 | 179.37 | 193.56 | 409,507 | +15.53(+8.72%) |
Dec 16, 2020 | 183.02 | 186.73 | 175.62 | 178.03 | 306,964 | -3.25(-1.79%) |
Dec 15, 2020 | 174.30 | 183.65 | 174.30 | 181.28 | 530,131 | +9.51(+5.54%) |
Dec 14, 2020 | 168.67 | 172.71 | 167.82 | 171.77 | 532,953 | +5.76(+3.47%) |
Dec 11, 2020 | 166.79 | 169.74 | 165.80 | 166.01 | 256,400 | -1.56(-0.93%) |
Dec 10, 2020 | 165.83 | 168.01 | 164.50 | 167.57 | 183,973 | +1.05(+0.63%) |
Dec 09, 2020 | 164.97 | 168.26 | 164.59 | 166.52 | 283,843 | +3.28(+2.01%) |
Dec 08, 2020 | 164.67 | 166.49 | 162.22 | 163.24 | 339,299 | -3.08(-1.85%) |
Dec 07, 2020 | 163.49 | 166.62 | 162.14 | 166.32 | 367,585 | +2.77(+1.69%) |
Dec 04, 2020 | 171.56 | 173.50 | 161.35 | 163.55 | 345,900 | -8.44(-4.91%) |
Dec 03, 2020 | 167.16 | 172.96 | 166.22 | 171.99 | 378,483 | +5.71(+3.43%) |
Dec 02, 2020 | 173.28 | 173.28 | 165.81 | 166.28 | 245,165 | -6.64(-3.84%) |