Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 224.14 | 226.75 | 219.90 | 224.03 | 509,900 | +2.12(+0.96%) |
Feb 25, 2021 | 229.27 | 231.97 | 220.93 | 221.91 | 483,270 | -8.54(-3.71%) |
Feb 24, 2021 | 229.01 | 231.10 | 226.44 | 230.45 | 336,076 | -0.37(-0.16%) |
Feb 23, 2021 | 224.38 | 231.54 | 218.85 | 230.82 | 637,762 | +0.31(+0.13%) |
Feb 22, 2021 | 235.24 | 235.82 | 230.12 | 230.51 | 306,562 | -7.85(-3.29%) |
Feb 19, 2021 | 240.02 | 240.73 | 238.06 | 238.36 | 247,100 | -0.52(-0.22%) |
Feb 18, 2021 | 237.07 | 239.72 | 235.38 | 238.88 | 268,037 | -1.47(-0.61%) |
Feb 17, 2021 | 240.80 | 241.09 | 236.91 | 240.35 | 278,120 | -2.82(-1.16%) |
Feb 16, 2021 | 244.39 | 245.86 | 241.49 | 243.17 | 304,894 | -0.01(-0.00%) |
Feb 12, 2021 | 240.92 | 243.28 | 239.79 | 243.18 | 280,300 | +2.03(+0.84%) |
Feb 11, 2021 | 241.49 | 243.11 | 239.71 | 241.15 | 300,518 | +1.67(+0.70%) |
Feb 10, 2021 | 239.83 | 240.93 | 235.31 | 239.48 | 222,511 | +0.94(+0.39%) |
Feb 09, 2021 | 236.82 | 239.32 | 236.82 | 238.54 | 1,282,159 | +1.03(+0.43%) |
Feb 08, 2021 | 237.86 | 238.59 | 235.99 | 237.51 | 222,199 | +1.41(+0.60%) |
Feb 05, 2021 | 233.19 | 236.10 | 232.20 | 236.10 | 315,200 | +4.17(+1.80%) |
Feb 04, 2021 | 229.89 | 232.05 | 229.41 | 231.93 | 223,780 | +4.35(+1.91%) |
Feb 03, 2021 | 229.47 | 229.80 | 227.00 | 227.58 | 398,890 | +0.77(+0.34%) |
Feb 02, 2021 | 224.00 | 227.35 | 224.00 | 226.81 | 271,314 | +4.93(+2.22%) |
Feb 01, 2021 | 218.16 | 222.25 | 216.89 | 221.88 | 478,008 | +5.90(+2.73%) |
Jan 29, 2021 | 217.83 | 218.75 | 213.51 | 215.98 | 296,500 | -2.85(-1.30%) |
Jan 28, 2021 | 217.84 | 221.53 | 217.84 | 218.83 | 291,030 | +2.77(+1.28%) |
Jan 27, 2021 | 220.32 | 221.25 | 215.17 | 216.06 | 600,487 | -6.73(-3.02%) |
Jan 26, 2021 | 223.71 | 224.59 | 222.29 | 222.79 | 301,161 | -0.83(-0.37%) |
Jan 25, 2021 | 225.21 | 227.25 | 219.19 | 223.62 | 452,857 | +0.35(+0.16%) |
Jan 22, 2021 | 222.29 | 223.63 | 222.05 | 223.27 | 2,324,500 | +0.34(+0.15%) |
Jan 21, 2021 | 223.96 | 224.02 | 222.21 | 222.93 | 686,339 | +0.62(+0.28%) |
Jan 20, 2021 | 220.30 | 223.00 | 219.94 | 222.31 | 1,009,929 | +5.51(+2.54%) |
Jan 19, 2021 | 214.98 | 217.04 | 213.87 | 216.80 | 306,976 | +3.85(+1.81%) |
Jan 15, 2021 | 215.10 | 216.62 | 211.97 | 212.95 | 329,300 | -1.91(-0.89%) |
Jan 14, 2021 | 216.73 | 218.37 | 214.46 | 214.86 | 264,897 | -1.60(-0.74%) |
Jan 13, 2021 | 215.61 | 218.30 | 215.20 | 216.46 | 318,798 | +0.61(+0.28%) |
Jan 12, 2021 | 213.71 | 216.17 | 212.77 | 215.85 | 2,003,482 | +2.43(+1.14%) |
Jan 11, 2021 | 213.50 | 215.75 | 211.00 | 213.42 | 355,040 | -2.54(-1.18%) |
Jan 08, 2021 | 214.15 | 216.34 | 213.56 | 215.96 | 375,400 | +2.69(+1.26%) |
Jan 07, 2021 | 209.41 | 213.61 | 209.26 | 213.27 | 403,325 | +5.18(+2.49%) |
Jan 06, 2021 | 208.32 | 210.89 | 206.86 | 208.09 | 564,161 | -3.78(-1.78%) |
Jan 05, 2021 | 209.49 | 212.03 | 209.49 | 211.87 | 221,627 | +1.65(+0.78%) |
Jan 04, 2021 | 213.23 | 213.29 | 206.81 | 210.22 | 447,059 | -2.01(-0.95%) |
Dec 31, 2020 | 212.23 | 212.23 | 212.23 | 211,589 | -0.67(-0.31%) | |
Dec 30, 2020 | 214.84 | 214.84 | 212.74 | 212.90 | 211,589 | -0.81(-0.38%) |
Dec 29, 2020 | 215.57 | 216.18 | 212.76 | 213.71 | 247,769 | -0.49(-0.23%) |
Dec 28, 2020 | 217.92 | 217.92 | 212.78 | 214.20 | 269,224 | -2.04(-0.94%) |
Dec 24, 2020 | 217.62 | 218.39 | 215.74 | 216.24 | 151,400 | -0.74(-0.34%) |
Dec 23, 2020 | 220.15 | 220.15 | 216.92 | 216.98 | 196,634 | -2.84(-1.29%) |
Dec 22, 2020 | 217.15 | 219.83 | 216.59 | 219.82 | 237,637 | +2.84(+1.31%) |
Dec 21, 2020 | 215.72 | 217.79 | 213.63 | 216.98 | 262,534 | -0.81(-0.37%) |
Dec 18, 2020 | 217.87 | 217.98 | 215.92 | 217.79 | 361,800 | +0.93(+0.43%) |
Dec 17, 2020 | 216.04 | 217.92 | 215.93 | 216.86 | 339,951 | +2.10(+0.98%) |
Dec 16, 2020 | 212.70 | 214.84 | 212.70 | 214.76 | 221,036 | +2.62(+1.24%) |
Dec 15, 2020 | 211.57 | 212.22 | 210.39 | 212.14 | 203,361 | +1.94(+0.92%) |
Dec 14, 2020 | 210.79 | 212.34 | 209.90 | 210.20 | 256,361 | +0.11(+0.05%) |
Dec 11, 2020 | 208.77 | 210.17 | 207.15 | 210.09 | 331,400 | +0.61(+0.29%) |
Dec 10, 2020 | 204.21 | 209.78 | 203.51 | 209.48 | 218,337 | +3.78(+1.84%) |
Dec 09, 2020 | 210.19 | 210.85 | 204.56 | 205.70 | 249,955 | -4.57(-2.17%) |
Dec 08, 2020 | 209.94 | 210.56 | 208.72 | 210.27 | 163,289 | +0.87(+0.42%) |
Dec 07, 2020 | 208.30 | 210.22 | 208.30 | 209.40 | 180,928 | +1.10(+0.53%) |
Dec 04, 2020 | 208.08 | 209.20 | 207.82 | 208.30 | 711,900 | +0.96(+0.46%) |
Dec 03, 2020 | 207.01 | 208.67 | 206.93 | 207.34 | 240,550 | +0.92(+0.45%) |
Dec 02, 2020 | 205.53 | 207.33 | 203.00 | 206.42 | 221,606 | -0.75(-0.36%) |