Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 193.10 | 193.77 | 189.81 | 191.27 | 6,615,762 | -0.77(-0.40%) |
Feb 25, 2021 | 196.68 | 197.29 | 191.19 | 192.04 | 7,924,028 | -5.15(-2.61%) |
Feb 24, 2021 | 194.64 | 197.39 | 193.84 | 197.19 | 3,892,783 | +2.19(+1.12%) |
Feb 23, 2021 | 193.63 | 195.67 | 190.58 | 195.00 | 5,970,783 | -0.03(-0.01%) |
Feb 22, 2021 | 195.71 | 196.48 | 194.93 | 195.03 | 4,600,798 | -1.87(-0.95%) |
Feb 19, 2021 | 197.34 | 197.91 | 196.60 | 196.90 | 5,148,359 | +0.45(+0.23%) |
Feb 18, 2021 | 196.19 | 197.02 | 195.03 | 196.45 | 3,827,420 | -1.14(-0.58%) |
Feb 17, 2021 | 196.95 | 197.79 | 196.01 | 197.59 | 4,745,684 | -0.41(-0.21%) |
Feb 16, 2021 | 199.14 | 199.22 | 197.43 | 198.00 | 5,183,223 | -0.35(-0.18%) |
Feb 12, 2021 | 196.83 | 198.37 | 196.74 | 198.35 | 2,527,891 | +1.02(+0.52%) |
Feb 11, 2021 | 197.60 | 197.83 | 195.80 | 197.33 | 2,751,203 | +0.47(+0.24%) |
Feb 10, 2021 | 197.95 | 198.10 | 195.45 | 196.86 | 3,851,712 | -0.09(-0.04%) |
Feb 09, 2021 | 196.55 | 197.36 | 196.21 | 196.95 | 3,540,300 | +0.08(+0.04%) |
Feb 08, 2021 | 196.16 | 196.91 | 195.76 | 196.87 | 3,844,782 | +1.75(+0.90%) |
Feb 05, 2021 | 195.13 | 195.30 | 194.22 | 195.12 | 3,271,217 | +1.09(+0.56%) |
Feb 04, 2021 | 192.30 | 194.03 | 192.18 | 194.03 | 2,872,306 | +2.43(+1.27%) |
Feb 03, 2021 | 191.98 | 192.40 | 190.80 | 191.61 | 3,039,242 | +0.29(+0.15%) |
Feb 02, 2021 | 190.43 | 192.11 | 190.29 | 191.32 | 3,427,686 | +2.70(+1.43%) |
Feb 01, 2021 | 187.26 | 189.03 | 185.97 | 188.61 | 4,079,242 | +3.16(+1.71%) |
Jan 29, 2021 | 188.08 | 188.57 | 184.33 | 185.45 | 8,698,663 | -3.31(-1.75%) |
Jan 28, 2021 | 188.17 | 190.89 | 188.08 | 188.76 | 5,553,880 | +1.47(+0.79%) |
Jan 27, 2021 | 190.29 | 190.31 | 186.08 | 187.28 | 7,034,667 | -4.61(-2.40%) |
Jan 26, 2021 | 193.00 | 193.43 | 191.84 | 191.89 | 4,230,353 | -0.70(-0.36%) |
Jan 25, 2021 | 192.41 | 193.06 | 189.62 | 192.59 | 5,568,477 | +0.55(+0.28%) |
Jan 22, 2021 | 191.44 | 192.45 | 191.15 | 192.05 | 3,186,068 | -0.31(-0.16%) |
Jan 21, 2021 | 192.96 | 193.11 | 191.94 | 192.36 | 3,096,980 | -0.14(-0.07%) |
Jan 20, 2021 | 191.27 | 192.88 | 191.17 | 192.50 | 5,463,061 | +2.40(+1.26%) |
Jan 19, 2021 | 189.91 | 190.28 | 189.12 | 190.10 | 4,344,391 | +1.72(+0.91%) |
Jan 15, 2021 | 189.25 | 189.52 | 187.35 | 188.38 | 3,603,443 | -1.65(-0.87%) |
Jan 14, 2021 | 190.76 | 191.22 | 189.77 | 190.04 | 4,484,695 | -0.18(-0.10%) |
Jan 13, 2021 | 189.98 | 190.79 | 189.33 | 190.22 | 3,624,738 | +0.21(+0.11%) |
Jan 12, 2021 | 189.64 | 190.23 | 188.65 | 190.01 | 4,051,838 | +0.67(+0.35%) |
Jan 11, 2021 | 188.73 | 190.30 | 188.54 | 189.34 | 4,036,452 | -1.14(-0.60%) |
Jan 08, 2021 | 190.37 | 190.68 | 188.31 | 190.48 | 7,885,775 | +0.92(+0.48%) |
Jan 07, 2021 | 187.77 | 189.88 | 187.75 | 189.56 | 5,047,776 | +2.99(+1.60%) |
Jan 06, 2021 | 184.03 | 188.22 | 183.99 | 186.57 | 6,455,550 | +1.66(+0.90%) |
Jan 05, 2021 | 183.06 | 185.41 | 182.99 | 184.91 | 4,071,795 | +1.48(+0.81%) |
Jan 04, 2021 | 186.79 | 186.83 | 181.41 | 183.42 | 9,232,040 | -2.65(-1.42%) |
Dec 31, 2020 | 186.07 | 186.07 | 186.07 | 4,512,470 | +0.85(+0.46%) | |
Dec 30, 2020 | 185.36 | 185.82 | 185.08 | 185.22 | 4,512,470 | +0.50(+0.27%) |
Dec 29, 2020 | 186.28 | 186.37 | 184.33 | 184.72 | 4,817,388 | -0.77(-0.42%) |
Dec 28, 2020 | 186.02 | 186.03 | 185.27 | 185.50 | 3,950,987 | +1.17(+0.63%) |
Dec 24, 2020 | 184.39 | 184.50 | 183.78 | 184.33 | 1,824,316 | +0.31(+0.17%) |
Dec 23, 2020 | 184.38 | 184.91 | 183.91 | 184.02 | 3,624,892 | +0.31(+0.17%) |
Dec 22, 2020 | 184.05 | 184.21 | 183.00 | 183.71 | 4,554,271 | +0.04(+0.02%) |
Dec 21, 2020 | 182.42 | 184.09 | 180.73 | 183.67 | 5,260,971 | -0.53(-0.29%) |
Dec 18, 2020 | 185.07 | 185.16 | 183.00 | 184.20 | 4,770,469 | -0.52(-0.28%) |
Dec 17, 2020 | 184.16 | 184.73 | 183.96 | 184.73 | 4,339,655 | +1.44(+0.78%) |
Dec 16, 2020 | 183.25 | 183.75 | 182.70 | 183.29 | 3,133,256 | +0.26(+0.14%) |
Dec 15, 2020 | 182.03 | 183.06 | 181.26 | 183.03 | 3,389,164 | +2.47(+1.37%) |
Dec 14, 2020 | 182.51 | 182.99 | 180.50 | 180.56 | 3,703,644 | -0.51(-0.28%) |
Dec 11, 2020 | 180.48 | 181.25 | 179.57 | 181.07 | 3,637,194 | -0.32(-0.18%) |
Dec 10, 2020 | 180.26 | 181.77 | 179.67 | 181.40 | 3,384,194 | +0.27(+0.15%) |
Dec 09, 2020 | 183.32 | 183.41 | 180.43 | 181.13 | 4,690,966 | -1.80(-0.98%) |
Dec 08, 2020 | 181.51 | 183.18 | 181.47 | 182.93 | 3,621,626 | +0.79(+0.43%) |
Dec 07, 2020 | 182.14 | 182.33 | 181.49 | 182.14 | 4,534,787 | -0.20(-0.11%) |
Dec 04, 2020 | 180.90 | 182.34 | 180.89 | 182.34 | 4,622,902 | +1.81(+1.00%) |
Dec 03, 2020 | 180.25 | 181.19 | 179.97 | 180.53 | 4,629,782 | +0.36(+0.20%) |
Dec 02, 2020 | 179.41 | 180.22 | 178.81 | 180.17 | 4,022,757 | +0.15(+0.08%) |