Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 211.86 | 213.93 | 208.34 | 209.16 | 937,812 | -2.55(-1.21%) |
Feb 25, 2021 | 220.74 | 221.14 | 210.93 | 211.71 | 602,870 | -7.71(-3.52%) |
Feb 24, 2021 | 213.90 | 220.10 | 212.91 | 219.43 | 678,594 | +5.29(+2.47%) |
Feb 23, 2021 | 215.51 | 215.51 | 210.64 | 214.13 | 758,720 | +0.59(+0.27%) |
Feb 22, 2021 | 211.26 | 215.48 | 210.01 | 213.54 | 922,350 | +1.31(+0.62%) |
Feb 19, 2021 | 203.97 | 212.43 | 202.61 | 212.23 | 1,304,856 | +9.73(+4.80%) |
Feb 18, 2021 | 203.97 | 205.43 | 201.17 | 202.50 | 636,192 | -3.96(-1.92%) |
Feb 17, 2021 | 207.19 | 207.80 | 204.49 | 206.46 | 543,528 | -1.70(-0.82%) |
Feb 16, 2021 | 207.75 | 209.28 | 206.71 | 208.17 | 876,460 | +2.00(+0.97%) |
Feb 12, 2021 | 202.31 | 206.43 | 202.12 | 206.17 | 436,644 | +3.19(+1.57%) |
Feb 11, 2021 | 203.26 | 204.12 | 201.33 | 202.98 | 470,652 | +0.65(+0.32%) |
Feb 10, 2021 | 202.49 | 204.85 | 201.09 | 202.32 | 793,017 | +0.37(+0.18%) |
Feb 09, 2021 | 200.24 | 202.70 | 198.95 | 201.96 | 600,625 | +1.27(+0.63%) |
Feb 08, 2021 | 198.81 | 200.87 | 198.46 | 200.69 | 417,494 | +2.12(+1.07%) |
Feb 05, 2021 | 198.22 | 200.67 | 197.47 | 198.57 | 491,273 | +1.65(+0.84%) |
Feb 04, 2021 | 190.49 | 197.04 | 190.29 | 196.92 | 508,933 | +7.01(+3.69%) |
Feb 03, 2021 | 192.26 | 193.15 | 189.14 | 189.91 | 897,376 | -3.04(-1.57%) |
Feb 02, 2021 | 191.58 | 194.00 | 190.74 | 192.95 | 550,648 | +4.00(+2.12%) |
Feb 01, 2021 | 188.00 | 189.16 | 185.12 | 188.95 | 648,384 | +2.79(+1.50%) |
Jan 29, 2021 | 191.42 | 192.84 | 186.10 | 186.16 | 1,075,977 | -8.27(-4.25%) |
Jan 28, 2021 | 192.37 | 197.02 | 187.51 | 194.43 | 819,720 | +4.89(+2.58%) |
Jan 27, 2021 | 195.01 | 197.53 | 189.16 | 189.54 | 946,940 | -9.23(-4.64%) |
Jan 26, 2021 | 200.61 | 200.78 | 197.89 | 198.77 | 585,993 | -0.32(-0.16%) |
Jan 25, 2021 | 197.88 | 200.84 | 196.96 | 199.09 | 670,266 | -0.17(-0.08%) |
Jan 22, 2021 | 197.95 | 199.88 | 197.57 | 199.26 | 475,117 | -0.14(-0.07%) |
Jan 21, 2021 | 200.77 | 201.81 | 199.40 | 199.40 | 704,733 | -1.15(-0.57%) |
Jan 20, 2021 | 201.09 | 201.80 | 198.88 | 200.54 | 570,294 | +0.16(+0.08%) |
Jan 19, 2021 | 197.20 | 201.08 | 196.88 | 200.38 | 874,342 | +4.43(+2.26%) |
Jan 15, 2021 | 192.52 | 196.19 | 191.39 | 195.95 | 706,937 | +1.25(+0.64%) |
Jan 14, 2021 | 191.90 | 195.01 | 190.54 | 194.70 | 796,765 | +3.65(+1.91%) |
Jan 13, 2021 | 192.45 | 192.74 | 189.57 | 191.05 | 491,667 | -1.39(-0.72%) |
Jan 12, 2021 | 190.13 | 193.95 | 189.42 | 192.44 | 779,451 | +2.79(+1.47%) |
Jan 11, 2021 | 187.43 | 190.01 | 187.33 | 189.65 | 908,885 | +0.03(+0.01%) |
Jan 08, 2021 | 188.87 | 189.70 | 186.77 | 189.62 | 579,707 | +1.34(+0.71%) |
Jan 07, 2021 | 188.16 | 190.22 | 187.60 | 188.29 | 622,712 | +2.25(+1.21%) |
Jan 06, 2021 | 179.94 | 188.11 | 179.54 | 186.04 | 782,678 | +10.09(+5.74%) |
Jan 05, 2021 | 176.98 | 178.62 | 174.72 | 175.94 | 596,217 | -1.03(-0.58%) |
Jan 04, 2021 | 183.74 | 184.31 | 174.80 | 176.98 | 624,760 | -5.85(-3.20%) |
Dec 31, 2020 | 182.83 | 182.83 | 182.83 | 418,413 | +2.80(+1.56%) | |
Dec 30, 2020 | 177.66 | 181.11 | 177.66 | 180.03 | 418,413 | +2.15(+1.21%) |
Dec 29, 2020 | 179.67 | 180.03 | 177.66 | 177.88 | 434,206 | -0.86(-0.48%) |
Dec 28, 2020 | 179.85 | 181.64 | 178.69 | 178.74 | 428,012 | +0.26(+0.15%) |
Dec 24, 2020 | 177.80 | 178.64 | 175.89 | 178.47 | 225,441 | +1.09(+0.62%) |
Dec 23, 2020 | 174.64 | 178.46 | 174.64 | 177.38 | 473,024 | +3.27(+1.88%) |
Dec 22, 2020 | 176.16 | 176.61 | 173.53 | 174.11 | 628,690 | -1.60(-0.91%) |
Dec 21, 2020 | 175.51 | 176.65 | 172.01 | 175.71 | 816,091 | -0.17(-0.10%) |
Dec 18, 2020 | 176.92 | 179.06 | 174.64 | 175.88 | 2,423,207 | -2.93(-1.64%) |
Dec 17, 2020 | 178.94 | 179.50 | 177.03 | 178.80 | 729,249 | +0.29(+0.16%) |
Dec 16, 2020 | 180.87 | 181.28 | 177.68 | 178.51 | 840,442 | -0.97(-0.54%) |
Dec 15, 2020 | 181.66 | 181.72 | 178.42 | 179.48 | 720,984 | -0.21(-0.12%) |
Dec 14, 2020 | 183.09 | 183.09 | 179.59 | 179.69 | 1,001,049 | -0.71(-0.39%) |
Dec 11, 2020 | 179.11 | 180.95 | 178.27 | 180.39 | 573,755 | -1.04(-0.58%) |
Dec 10, 2020 | 179.88 | 181.69 | 179.01 | 181.44 | 891,270 | -0.37(-0.20%) |
Dec 09, 2020 | 182.54 | 184.80 | 180.46 | 181.80 | 733,605 | +0.69(+0.38%) |
Dec 08, 2020 | 181.00 | 182.24 | 180.22 | 181.12 | 689,843 | -1.82(-0.99%) |
Dec 07, 2020 | 183.59 | 183.78 | 181.16 | 182.93 | 861,660 | -1.73(-0.94%) |
Dec 04, 2020 | 184.45 | 186.43 | 183.86 | 184.66 | 546,438 | +1.48(+0.81%) |
Dec 03, 2020 | 181.65 | 185.05 | 181.44 | 183.19 | 767,830 | +1.20(+0.66%) |
Dec 02, 2020 | 178.71 | 182.39 | 178.11 | 181.99 | 874,820 | +3.00(+1.68%) |