Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 189.96 | 190.20 | 185.60 | 187.58 | 742,218 | -2.14(-1.13%) |
Feb 25, 2021 | 194.28 | 195.40 | 188.68 | 189.72 | 624,220 | -5.83(-2.98%) |
Feb 24, 2021 | 194.18 | 197.50 | 193.64 | 195.55 | 444,922 | +0.86(+0.44%) |
Feb 23, 2021 | 193.63 | 196.26 | 193.19 | 194.69 | 821,302 | +0.07(+0.03%) |
Feb 22, 2021 | 194.66 | 195.70 | 193.09 | 194.62 | 805,040 | -1.13(-0.58%) |
Feb 19, 2021 | 194.67 | 197.74 | 194.67 | 195.75 | 947,145 | +1.26(+0.65%) |
Feb 18, 2021 | 192.35 | 196.02 | 190.92 | 194.49 | 630,155 | +0.15(+0.08%) |
Feb 17, 2021 | 188.06 | 196.15 | 185.95 | 194.34 | 776,269 | +5.48(+2.90%) |
Feb 16, 2021 | 195.05 | 195.05 | 187.81 | 188.87 | 903,494 | -6.28(-3.22%) |
Feb 12, 2021 | 194.47 | 195.53 | 193.38 | 195.14 | 1,257,722 | +0.02(+0.01%) |
Feb 11, 2021 | 196.20 | 196.75 | 194.14 | 195.12 | 863,844 | +0.13(+0.06%) |
Feb 10, 2021 | 195.94 | 196.11 | 193.74 | 195.00 | 969,373 | +0.91(+0.47%) |
Feb 09, 2021 | 195.79 | 197.60 | 193.83 | 194.09 | 1,261,745 | -1.64(-0.84%) |
Feb 08, 2021 | 196.76 | 198.14 | 195.00 | 195.73 | 769,175 | -0.60(-0.31%) |
Feb 05, 2021 | 198.97 | 201.10 | 194.96 | 196.33 | 849,216 | -1.84(-0.93%) |
Feb 04, 2021 | 197.28 | 200.27 | 196.00 | 198.17 | 782,047 | +0.83(+0.42%) |
Feb 03, 2021 | 198.52 | 200.29 | 197.14 | 197.34 | 997,372 | -3.36(-1.67%) |
Feb 02, 2021 | 198.39 | 202.85 | 198.04 | 200.70 | 1,081,364 | +3.88(+1.97%) |
Feb 01, 2021 | 197.88 | 198.04 | 193.08 | 196.82 | 874,527 | +1.07(+0.55%) |
Jan 29, 2021 | 206.56 | 206.56 | 193.16 | 195.75 | 1,184,187 | -13.94(-6.65%) |
Jan 28, 2021 | 209.49 | 213.63 | 208.09 | 209.70 | 515,841 | +1.82(+0.87%) |
Jan 27, 2021 | 212.80 | 214.38 | 206.87 | 207.88 | 541,227 | -7.98(-3.70%) |
Jan 26, 2021 | 215.07 | 217.95 | 212.92 | 215.86 | 469,941 | +0.58(+0.27%) |
Jan 25, 2021 | 209.70 | 217.53 | 209.51 | 215.28 | 506,246 | +5.98(+2.86%) |
Jan 22, 2021 | 211.14 | 211.19 | 208.41 | 209.30 | 306,859 | -1.50(-0.71%) |
Jan 21, 2021 | 211.99 | 212.25 | 207.89 | 210.80 | 416,221 | -0.87(-0.41%) |
Jan 20, 2021 | 209.61 | 212.54 | 207.59 | 211.67 | 457,986 | +2.97(+1.42%) |
Jan 19, 2021 | 207.48 | 210.41 | 206.43 | 208.70 | 409,117 | +3.19(+1.55%) |
Jan 15, 2021 | 206.72 | 207.74 | 204.17 | 205.51 | 400,358 | -1.61(-0.78%) |
Jan 14, 2021 | 210.83 | 211.57 | 206.88 | 207.12 | 432,139 | -3.11(-1.48%) |
Jan 13, 2021 | 210.46 | 211.22 | 208.93 | 210.23 | 448,835 | -0.39(-0.18%) |
Jan 12, 2021 | 213.37 | 213.84 | 209.35 | 210.62 | 347,143 | -3.32(-1.55%) |
Jan 11, 2021 | 212.39 | 214.80 | 211.21 | 213.94 | 329,190 | +1.32(+0.62%) |
Jan 08, 2021 | 208.41 | 212.81 | 207.91 | 212.62 | 521,145 | +3.57(+1.71%) |
Jan 07, 2021 | 204.48 | 209.85 | 202.91 | 209.04 | 599,760 | +1.99(+0.96%) |
Jan 06, 2021 | 205.47 | 209.65 | 205.17 | 207.06 | 656,215 | -1.36(-0.65%) |
Jan 05, 2021 | 205.82 | 209.43 | 205.59 | 208.41 | 534,903 | +2.36(+1.15%) |
Jan 04, 2021 | 207.08 | 208.78 | 202.16 | 206.05 | 482,822 | -0.37(-0.18%) |
Dec 31, 2020 | 206.42 | 206.42 | 206.42 | 256,877 | +2.76(+1.35%) | |
Dec 30, 2020 | 206.50 | 206.50 | 203.32 | 203.66 | 256,877 | -1.50(-0.73%) |
Dec 29, 2020 | 207.47 | 207.47 | 204.11 | 205.16 | 338,351 | -0.16(-0.08%) |
Dec 28, 2020 | 209.07 | 210.02 | 204.76 | 205.33 | 242,521 | -0.96(-0.47%) |
Dec 24, 2020 | 204.16 | 206.78 | 203.66 | 206.29 | 102,457 | +2.37(+1.16%) |
Dec 23, 2020 | 206.80 | 206.95 | 203.86 | 203.92 | 306,677 | -1.64(-0.80%) |
Dec 22, 2020 | 207.00 | 207.94 | 204.76 | 205.56 | 331,833 | -1.75(-0.84%) |
Dec 21, 2020 | 207.82 | 209.04 | 201.88 | 207.31 | 447,930 | -4.84(-2.28%) |
Dec 18, 2020 | 207.97 | 212.95 | 206.29 | 212.14 | 1,105,722 | +4.58(+2.21%) |
Dec 17, 2020 | 204.91 | 207.71 | 204.44 | 207.56 | 414,762 | +3.13(+1.53%) |
Dec 16, 2020 | 203.47 | 205.66 | 201.73 | 204.43 | 514,957 | +1.81(+0.89%) |
Dec 15, 2020 | 201.80 | 203.16 | 200.41 | 202.63 | 565,341 | +2.20(+1.10%) |
Dec 14, 2020 | 200.22 | 204.11 | 199.79 | 200.42 | 498,911 | +1.80(+0.90%) |
Dec 11, 2020 | 201.34 | 201.87 | 197.73 | 198.62 | 601,155 | -4.08(-2.01%) |
Dec 10, 2020 | 204.97 | 206.87 | 202.03 | 202.70 | 412,509 | -2.95(-1.44%) |
Dec 09, 2020 | 206.39 | 207.10 | 204.37 | 205.66 | 376,889 | -0.33(-0.16%) |
Dec 08, 2020 | 202.25 | 206.26 | 201.49 | 205.99 | 442,537 | +2.82(+1.39%) |
Dec 07, 2020 | 203.47 | 205.37 | 202.56 | 203.17 | 298,862 | -0.47(-0.23%) |
Dec 04, 2020 | 201.43 | 203.86 | 200.91 | 203.64 | 314,890 | +2.22(+1.10%) |
Dec 03, 2020 | 202.34 | 203.21 | 200.78 | 201.41 | 387,532 | -1.81(-0.89%) |
Dec 02, 2020 | 203.52 | 204.50 | 202.29 | 203.22 | 389,692 | -2.28(-1.11%) |