Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 206.42 | 207.96 | 201.81 | 201.86 | 4,770,956 | -5.55(-2.68%) |
Feb 25, 2021 | 209.10 | 209.83 | 205.46 | 207.42 | 4,606,255 | -0.61(-0.29%) |
Feb 24, 2021 | 206.10 | 211.95 | 205.60 | 208.03 | 5,265,371 | +2.14(+1.04%) |
Feb 23, 2021 | 205.28 | 206.41 | 199.43 | 205.88 | 4,410,474 | +1.98(+0.97%) |
Feb 22, 2021 | 196.02 | 204.66 | 195.75 | 203.90 | 4,892,170 | +7.62(+3.88%) |
Feb 19, 2021 | 190.05 | 197.73 | 189.53 | 196.28 | 5,280,114 | +9.34(+5.00%) |
Feb 18, 2021 | 188.46 | 189.71 | 185.69 | 186.94 | 2,508,649 | -2.23(-1.18%) |
Feb 17, 2021 | 189.25 | 189.73 | 186.82 | 189.17 | 2,578,520 | -0.07(-0.04%) |
Feb 16, 2021 | 186.78 | 191.86 | 186.30 | 189.24 | 3,978,149 | +4.11(+2.22%) |
Feb 12, 2021 | 185.13 | 185.85 | 183.99 | 185.13 | 1,929,578 | -0.34(-0.18%) |
Feb 11, 2021 | 184.76 | 185.54 | 181.77 | 185.47 | 2,328,329 | +0.59(+0.32%) |
Feb 10, 2021 | 185.61 | 186.74 | 183.51 | 184.88 | 3,011,501 | +0.41(+0.22%) |
Feb 09, 2021 | 184.72 | 185.76 | 182.24 | 184.47 | 2,492,627 | -0.16(-0.09%) |
Feb 08, 2021 | 182.34 | 184.72 | 182.03 | 184.63 | 2,912,152 | +4.16(+2.31%) |
Feb 05, 2021 | 180.02 | 181.71 | 177.67 | 180.47 | 2,395,638 | +1.26(+0.70%) |
Feb 04, 2021 | 179.53 | 180.10 | 177.85 | 179.21 | 2,410,281 | +0.19(+0.10%) |
Feb 03, 2021 | 178.51 | 179.09 | 176.78 | 179.02 | 3,185,887 | -0.98(-0.55%) |
Feb 02, 2021 | 174.39 | 180.26 | 173.59 | 180.00 | 5,628,760 | +7.28(+4.21%) |
Feb 01, 2021 | 173.89 | 174.67 | 170.20 | 172.73 | 2,927,852 | +1.76(+1.03%) |
Jan 29, 2021 | 171.59 | 176.56 | 168.99 | 170.97 | 4,856,618 | -1.40(-0.81%) |
Jan 28, 2021 | 170.43 | 175.43 | 169.54 | 172.37 | 3,677,692 | +3.47(+2.05%) |
Jan 27, 2021 | 172.24 | 173.50 | 167.70 | 168.90 | 4,376,862 | -6.15(-3.51%) |
Jan 26, 2021 | 175.42 | 177.11 | 174.70 | 175.06 | 2,676,468 | -0.12(-0.07%) |
Jan 25, 2021 | 178.19 | 178.94 | 174.83 | 175.18 | 4,102,702 | -4.30(-2.40%) |
Jan 22, 2021 | 178.46 | 180.30 | 177.02 | 179.48 | 2,167,848 | -0.23(-0.13%) |
Jan 21, 2021 | 179.86 | 181.14 | 177.71 | 179.71 | 2,086,624 | -0.14(-0.08%) |
Jan 20, 2021 | 180.15 | 181.31 | 178.06 | 179.85 | 2,667,864 | -1.61(-0.89%) |
Jan 19, 2021 | 181.68 | 183.38 | 180.88 | 181.46 | 2,524,348 | +0.44(+0.24%) |
Jan 15, 2021 | 181.99 | 182.03 | 177.54 | 181.02 | 3,566,291 | -2.59(-1.41%) |
Jan 14, 2021 | 182.40 | 184.08 | 181.71 | 183.61 | 2,670,240 | +1.41(+0.77%) |
Jan 13, 2021 | 184.90 | 186.18 | 182.12 | 182.20 | 3,390,947 | -1.53(-0.84%) |
Jan 12, 2021 | 181.08 | 184.16 | 179.80 | 183.74 | 2,649,979 | +3.42(+1.90%) |
Jan 11, 2021 | 178.18 | 181.80 | 177.01 | 180.31 | 2,731,690 | -0.37(-0.21%) |
Jan 08, 2021 | 180.31 | 181.62 | 177.95 | 180.69 | 3,425,988 | +0.03(+0.02%) |
Jan 07, 2021 | 183.09 | 183.58 | 178.77 | 180.66 | 5,694,415 | +0.34(+0.19%) |
Jan 06, 2021 | 174.07 | 183.50 | 173.14 | 180.31 | 8,636,211 | +9.51(+5.57%) |
Jan 05, 2021 | 168.55 | 172.82 | 168.55 | 170.81 | 3,153,519 | +1.39(+0.82%) |
Jan 04, 2021 | 170.21 | 172.99 | 167.66 | 169.42 | 4,384,638 | +0.12(+0.07%) |
Dec 31, 2020 | 169.30 | 169.30 | 169.30 | 2,924,462 | +1.84(+1.10%) | |
Dec 30, 2020 | 167.21 | 169.50 | 166.19 | 167.46 | 2,924,462 | +3.15(+1.92%) |
Dec 29, 2020 | 166.65 | 166.85 | 162.87 | 164.31 | 1,600,938 | -1.60(-0.96%) |
Dec 28, 2020 | 167.87 | 168.46 | 165.85 | 165.91 | 1,621,593 | -1.11(-0.66%) |
Dec 24, 2020 | 166.91 | 167.28 | 165.89 | 167.01 | 629,699 | +1.06(+0.64%) |
Dec 23, 2020 | 165.05 | 166.76 | 164.64 | 165.95 | 2,001,999 | +1.71(+1.04%) |
Dec 22, 2020 | 166.76 | 167.57 | 164.15 | 164.24 | 2,680,908 | -3.33(-1.99%) |
Dec 21, 2020 | 164.58 | 168.25 | 164.00 | 167.57 | 2,225,929 | -0.75(-0.44%) |
Dec 18, 2020 | 167.49 | 168.63 | 165.07 | 168.32 | 5,658,051 | +1.66(+1.00%) |
Dec 17, 2020 | 168.05 | 168.10 | 166.10 | 166.65 | 2,469,048 | -0.31(-0.18%) |
Dec 16, 2020 | 168.21 | 168.60 | 165.90 | 166.96 | 2,184,398 | -2.08(-1.23%) |
Dec 15, 2020 | 167.36 | 169.99 | 166.51 | 169.04 | 2,537,571 | +3.43(+2.07%) |
Dec 14, 2020 | 167.98 | 170.52 | 165.36 | 165.61 | 2,722,643 | -1.15(-0.69%) |
Dec 11, 2020 | 164.62 | 167.22 | 163.92 | 166.76 | 2,874,342 | +0.41(+0.25%) |
Dec 10, 2020 | 166.72 | 166.99 | 164.76 | 166.35 | 3,342,488 | -1.13(-0.68%) |
Dec 09, 2020 | 167.07 | 167.87 | 164.63 | 167.49 | 3,133,608 | +1.14(+0.69%) |
Dec 08, 2020 | 165.25 | 168.11 | 165.10 | 166.34 | 2,151,444 | +0.12(+0.07%) |
Dec 07, 2020 | 167.78 | 167.78 | 164.22 | 166.22 | 4,921,335 | -3.25(-1.92%) |
Dec 04, 2020 | 163.63 | 170.97 | 163.35 | 169.48 | 6,543,308 | +7.05(+4.34%) |
Dec 03, 2020 | 161.72 | 162.85 | 161.17 | 162.43 | 3,122,031 | +0.71(+0.44%) |
Dec 02, 2020 | 161.15 | 162.23 | 160.24 | 161.72 | 2,118,372 | +0.57(+0.35%) |