Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 215.20 | 218.79 | 212.59 | 212.59 | 41,900 | -2.59(-1.20%) |
Feb 25, 2021 | 224.00 | 229.88 | 213.34 | 215.18 | 45,715 | -10.25(-4.55%) |
Feb 24, 2021 | 221.21 | 230.09 | 219.52 | 225.43 | 50,220 | +4.79(+2.17%) |
Feb 23, 2021 | 221.73 | 223.89 | 219.40 | 220.64 | 39,016 | -1.30(-0.59%) |
Feb 22, 2021 | 213.70 | 222.08 | 213.02 | 221.94 | 35,900 | +8.63(+4.05%) |
Feb 19, 2021 | 210.00 | 213.99 | 209.36 | 213.31 | 36,100 | +3.68(+1.76%) |
Feb 18, 2021 | 209.00 | 209.93 | 207.33 | 209.63 | 29,233 | +0.17(+0.08%) |
Feb 17, 2021 | 210.06 | 211.69 | 206.55 | 209.46 | 23,631 | -1.54(-0.73%) |
Feb 16, 2021 | 215.40 | 216.00 | 210.96 | 211.00 | 18,145 | -3.52(-1.64%) |
Feb 12, 2021 | 216.31 | 217.00 | 212.25 | 214.52 | 19,400 | -2.48(-1.14%) |
Feb 11, 2021 | 215.99 | 217.00 | 212.97 | 217.00 | 28,545 | +2.67(+1.25%) |
Feb 10, 2021 | 215.36 | 215.36 | 212.08 | 214.33 | 20,462 | -1.91(-0.88%) |
Feb 09, 2021 | 213.60 | 217.98 | 213.00 | 216.24 | 19,197 | +2.65(+1.24%) |
Feb 08, 2021 | 212.53 | 213.59 | 210.99 | 213.59 | 24,752 | +1.70(+0.80%) |
Feb 05, 2021 | 210.00 | 212.61 | 207.80 | 211.89 | 23,400 | +2.06(+0.98%) |
Feb 04, 2021 | 203.58 | 210.85 | 203.21 | 209.83 | 32,600 | +6.46(+3.18%) |
Feb 03, 2021 | 203.41 | 205.07 | 201.53 | 203.37 | 30,496 | -1.14(-0.56%) |
Feb 02, 2021 | 205.64 | 205.64 | 202.00 | 204.51 | 19,919 | +1.29(+0.63%) |
Feb 01, 2021 | 200.96 | 204.52 | 198.65 | 203.22 | 23,282 | +3.01(+1.50%) |
Jan 29, 2021 | 199.00 | 202.77 | 198.66 | 200.21 | 38,400 | -1.96(-0.97%) |
Jan 28, 2021 | 199.04 | 203.92 | 199.04 | 202.17 | 23,197 | +4.33(+2.19%) |
Jan 27, 2021 | 201.01 | 205.00 | 194.21 | 197.84 | 45,746 | -8.27(-4.01%) |
Jan 26, 2021 | 211.15 | 211.15 | 204.08 | 206.11 | 18,453 | -3.17(-1.51%) |
Jan 25, 2021 | 208.31 | 210.57 | 204.61 | 209.28 | 21,692 | -1.56(-0.74%) |
Jan 22, 2021 | 210.49 | 211.55 | 205.60 | 210.84 | 34,400 | -0.17(-0.08%) |
Jan 21, 2021 | 214.79 | 215.03 | 210.50 | 211.01 | 23,917 | -3.78(-1.76%) |
Jan 20, 2021 | 213.30 | 216.26 | 213.30 | 214.79 | 18,459 | +1.17(+0.55%) |
Jan 19, 2021 | 215.90 | 218.00 | 212.75 | 213.62 | 37,255 | -1.74(-0.81%) |
Jan 15, 2021 | 215.91 | 220.59 | 212.76 | 215.36 | 18,200 | -2.12(-0.97%) |
Jan 14, 2021 | 218.42 | 220.90 | 215.75 | 217.48 | 19,778 | +1.38(+0.64%) |
Jan 13, 2021 | 219.97 | 220.17 | 212.63 | 216.10 | 34,414 | -0.89(-0.41%) |
Jan 12, 2021 | 215.02 | 218.80 | 215.02 | 216.99 | 30,118 | +2.87(+1.34%) |
Jan 11, 2021 | 210.51 | 214.76 | 209.50 | 214.12 | 20,435 | +1.22(+0.57%) |
Jan 08, 2021 | 215.44 | 215.74 | 208.79 | 212.90 | 27,800 | -3.10(-1.44%) |
Jan 07, 2021 | 215.01 | 216.56 | 212.55 | 216.00 | 35,281 | -2.83(-1.29%) |
Jan 06, 2021 | 209.79 | 222.90 | 208.00 | 218.83 | 89,055 | +13.28(+6.46%) |
Jan 05, 2021 | 203.28 | 209.23 | 199.65 | 205.55 | 34,388 | +3.48(+1.72%) |
Jan 04, 2021 | 204.58 | 205.88 | 201.27 | 202.07 | 37,750 | -2.82(-1.38%) |
Dec 31, 2020 | 204.89 | 204.89 | 204.89 | 45,206 | +4.49(+2.24%) | |
Dec 30, 2020 | 202.50 | 204.28 | 198.75 | 200.40 | 45,206 | -1.60(-0.79%) |
Dec 29, 2020 | 203.76 | 204.86 | 200.03 | 202.00 | 17,405 | -0.20(-0.10%) |
Dec 28, 2020 | 204.53 | 204.53 | 201.53 | 202.20 | 20,548 | +0.40(+0.20%) |
Dec 24, 2020 | 200.55 | 203.31 | 200.01 | 201.80 | 8,100 | -1.12(-0.55%) |
Dec 23, 2020 | 200.57 | 203.66 | 200.23 | 202.92 | 27,344 | +4.07(+2.05%) |
Dec 22, 2020 | 202.44 | 203.55 | 198.10 | 198.85 | 26,599 | -4.27(-2.10%) |
Dec 21, 2020 | 204.79 | 205.00 | 199.78 | 203.12 | 43,008 | -2.53(-1.23%) |
Dec 18, 2020 | 209.76 | 210.96 | 204.24 | 205.65 | 127,000 | -2.85(-1.37%) |
Dec 17, 2020 | 205.75 | 209.31 | 205.75 | 208.50 | 30,358 | +1.90(+0.92%) |
Dec 16, 2020 | 204.75 | 208.61 | 201.00 | 206.60 | 32,269 | +1.85(+0.90%) |
Dec 15, 2020 | 199.70 | 205.25 | 199.70 | 204.75 | 45,165 | +5.35(+2.68%) |
Dec 14, 2020 | 200.80 | 202.82 | 199.40 | 199.40 | 40,828 | +0.23(+0.12%) |
Dec 11, 2020 | 197.89 | 201.09 | 197.55 | 199.17 | 26,400 | -0.77(-0.39%) |
Dec 10, 2020 | 196.98 | 199.95 | 196.10 | 199.94 | 31,091 | +2.72(+1.38%) |
Dec 09, 2020 | 199.38 | 199.38 | 197.22 | 197.22 | 48,091 | -0.11(-0.06%) |
Dec 08, 2020 | 193.67 | 197.65 | 193.00 | 197.33 | 27,591 | +2.01(+1.03%) |
Dec 07, 2020 | 197.00 | 197.00 | 192.99 | 195.32 | 45,453 | -1.96(-0.99%) |
Dec 04, 2020 | 194.01 | 197.77 | 191.63 | 197.28 | 36,700 | +5.05(+2.63%) |
Dec 03, 2020 | 194.15 | 194.99 | 191.21 | 192.23 | 29,779 | -2.79(-1.43%) |
Dec 02, 2020 | 191.75 | 195.38 | 191.43 | 195.02 | 22,968 | +2.43(+1.26%) |