Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 200.05 | 201.64 | 197.15 | 198.59 | 222,525 | +0.53(+0.27%) |
Feb 25, 2021 | 203.39 | 204.33 | 197.31 | 198.06 | 279,928 | -6.68(-3.26%) |
Feb 24, 2021 | 201.93 | 204.89 | 200.28 | 204.74 | 199,004 | +1.56(+0.77%) |
Feb 23, 2021 | 200.31 | 204.15 | 196.85 | 203.18 | 400,301 | -0.35(-0.17%) |
Feb 22, 2021 | 205.31 | 205.69 | 203.33 | 203.53 | 278,845 | -4.36(-2.10%) |
Feb 19, 2021 | 210.10 | 210.10 | 207.61 | 207.90 | 161,957 | -1.71(-0.82%) |
Feb 18, 2021 | 208.09 | 209.91 | 207.24 | 209.61 | 152,414 | -0.67(-0.32%) |
Feb 17, 2021 | 209.00 | 210.31 | 208.17 | 210.27 | 198,805 | -0.38(-0.18%) |
Feb 16, 2021 | 211.88 | 212.19 | 210.14 | 210.66 | 149,516 | -0.74(-0.35%) |
Feb 12, 2021 | 209.98 | 211.42 | 209.61 | 211.39 | 190,765 | +1.00(+0.48%) |
Feb 11, 2021 | 210.49 | 210.85 | 209.16 | 210.39 | 149,233 | +0.78(+0.37%) |
Feb 10, 2021 | 211.16 | 211.25 | 208.12 | 209.62 | 197,878 | -0.49(-0.23%) |
Feb 09, 2021 | 209.58 | 210.92 | 209.58 | 210.11 | 194,826 | -0.29(-0.14%) |
Feb 08, 2021 | 210.35 | 210.40 | 209.04 | 210.40 | 239,505 | +1.12(+0.54%) |
Feb 05, 2021 | 209.05 | 209.73 | 208.11 | 209.28 | 189,136 | +0.81(+0.39%) |
Feb 04, 2021 | 207.10 | 208.48 | 206.41 | 208.48 | 279,528 | +2.33(+1.13%) |
Feb 03, 2021 | 207.57 | 207.93 | 206.05 | 206.15 | 247,321 | -0.11(-0.05%) |
Feb 02, 2021 | 204.83 | 207.08 | 204.83 | 206.26 | 409,748 | +3.35(+1.65%) |
Feb 01, 2021 | 200.49 | 203.48 | 199.17 | 202.91 | 236,905 | +4.70(+2.37%) |
Jan 29, 2021 | 201.26 | 201.69 | 196.91 | 198.21 | 351,704 | -4.38(-2.16%) |
Jan 28, 2021 | 202.05 | 205.53 | 202.05 | 202.59 | 260,209 | +0.92(+0.46%) |
Jan 27, 2021 | 205.57 | 205.57 | 199.84 | 201.67 | 282,818 | -5.18(-2.50%) |
Jan 26, 2021 | 206.79 | 207.41 | 205.98 | 206.84 | 207,945 | +0.48(+0.23%) |
Jan 25, 2021 | 206.87 | 207.53 | 201.98 | 206.36 | 246,230 | +1.43(+0.70%) |
Jan 22, 2021 | 204.68 | 205.66 | 204.27 | 204.94 | 190,969 | -0.12(-0.06%) |
Jan 21, 2021 | 204.92 | 205.47 | 203.91 | 205.06 | 407,507 | +1.58(+0.78%) |
Jan 20, 2021 | 200.75 | 204.17 | 200.61 | 203.48 | 283,314 | +5.11(+2.58%) |
Jan 19, 2021 | 197.68 | 198.73 | 196.58 | 198.37 | 285,106 | +2.11(+1.08%) |
Jan 15, 2021 | 197.20 | 198.03 | 195.79 | 196.25 | 380,309 | -1.04(-0.53%) |
Jan 14, 2021 | 199.70 | 200.12 | 197.04 | 197.30 | 313,108 | -2.32(-1.16%) |
Jan 13, 2021 | 198.28 | 200.11 | 198.24 | 199.62 | 186,936 | +1.06(+0.53%) |
Jan 12, 2021 | 199.07 | 199.63 | 196.80 | 198.55 | 321,713 | -0.64(-0.32%) |
Jan 11, 2021 | 200.10 | 200.82 | 198.79 | 199.19 | 217,591 | -3.07(-1.52%) |
Jan 08, 2021 | 201.35 | 202.32 | 199.77 | 202.27 | 297,753 | +2.12(+1.06%) |
Jan 07, 2021 | 197.41 | 200.54 | 197.12 | 200.15 | 258,696 | +4.25(+2.17%) |
Jan 06, 2021 | 195.92 | 198.45 | 194.70 | 195.89 | 366,971 | -2.45(-1.23%) |
Jan 05, 2021 | 196.57 | 198.74 | 196.57 | 198.34 | 234,104 | +1.04(+0.53%) |
Jan 04, 2021 | 201.04 | 201.15 | 194.63 | 197.30 | 430,050 | -2.86(-1.43%) |
Dec 31, 2020 | 200.16 | 200.16 | 200.16 | 176,620 | +0.39(+0.20%) | |
Dec 30, 2020 | 200.94 | 200.99 | 199.56 | 199.76 | 176,620 | -0.37(-0.19%) |
Dec 29, 2020 | 201.24 | 201.73 | 199.78 | 200.14 | 280,031 | -0.18(-0.09%) |
Dec 28, 2020 | 199.43 | 200.78 | 198.44 | 200.31 | 586,078 | +2.47(+1.25%) |
Dec 24, 2020 | 197.15 | 198.17 | 197.12 | 197.85 | 89,173 | +0.99(+0.50%) |
Dec 23, 2020 | 198.29 | 198.29 | 196.76 | 196.85 | 252,350 | -1.25(-0.63%) |
Dec 22, 2020 | 198.13 | 198.68 | 196.74 | 198.11 | 116,762 | +0.46(+0.23%) |
Dec 21, 2020 | 195.99 | 197.78 | 194.02 | 197.65 | 215,475 | -0.06(-0.03%) |
Dec 18, 2020 | 198.60 | 198.68 | 196.21 | 197.71 | 193,948 | -0.31(-0.16%) |
Dec 17, 2020 | 197.79 | 198.32 | 197.40 | 198.02 | 293,156 | +1.42(+0.72%) |
Dec 16, 2020 | 195.82 | 197.05 | 195.15 | 196.60 | 178,675 | +1.11(+0.57%) |
Dec 15, 2020 | 194.78 | 195.51 | 193.48 | 195.49 | 494,835 | +2.03(+1.05%) |
Dec 14, 2020 | 193.44 | 195.16 | 193.25 | 193.46 | 224,765 | +0.69(+0.36%) |
Dec 11, 2020 | 191.85 | 192.78 | 190.73 | 192.78 | 255,571 | -0.24(-0.12%) |
Dec 10, 2020 | 191.38 | 193.75 | 190.77 | 193.01 | 190,710 | +0.62(+0.32%) |
Dec 09, 2020 | 196.32 | 196.32 | 191.78 | 192.40 | 433,613 | -3.76(-1.92%) |
Dec 08, 2020 | 195.41 | 196.44 | 194.29 | 196.16 | 158,202 | +0.42(+0.22%) |
Dec 07, 2020 | 194.96 | 196.12 | 194.96 | 195.74 | 200,190 | +0.72(+0.37%) |
Dec 04, 2020 | 194.25 | 195.01 | 193.87 | 195.01 | 459,008 | +0.86(+0.44%) |
Dec 03, 2020 | 194.46 | 195.44 | 193.64 | 194.15 | 239,705 | -0.12(-0.06%) |
Dec 02, 2020 | 193.90 | 194.59 | 192.49 | 194.27 | 358,324 | -0.65(-0.33%) |