Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 187.84 | 190.05 | 185.51 | 186.22 | 397,909 | -0.76(-0.41%) |
Feb 25, 2021 | 189.99 | 189.99 | 185.45 | 186.98 | 303,256 | -3.43(-1.80%) |
Feb 24, 2021 | 182.04 | 190.83 | 181.58 | 190.41 | 454,934 | +8.63(+4.75%) |
Feb 23, 2021 | 183.88 | 184.85 | 179.34 | 181.77 | 607,262 | +3.33(+1.87%) |
Feb 22, 2021 | 180.32 | 181.54 | 177.62 | 178.44 | 428,152 | -3.01(-1.66%) |
Feb 19, 2021 | 180.69 | 183.93 | 180.57 | 181.45 | 338,787 | +2.13(+1.19%) |
Feb 18, 2021 | 177.05 | 180.38 | 176.28 | 179.32 | 173,999 | +1.84(+1.04%) |
Feb 17, 2021 | 178.97 | 180.36 | 177.07 | 177.47 | 141,706 | -2.40(-1.33%) |
Feb 16, 2021 | 182.84 | 183.41 | 179.48 | 179.87 | 231,301 | -1.96(-1.08%) |
Feb 12, 2021 | 181.99 | 182.52 | 180.90 | 181.83 | 127,252 | -0.84(-0.46%) |
Feb 11, 2021 | 183.13 | 184.95 | 180.61 | 182.67 | 386,553 | -0.76(-0.42%) |
Feb 10, 2021 | 182.23 | 183.71 | 180.59 | 183.43 | 154,568 | +1.54(+0.84%) |
Feb 09, 2021 | 183.84 | 183.84 | 180.86 | 181.90 | 173,228 | -1.60(-0.87%) |
Feb 08, 2021 | 183.30 | 185.49 | 182.83 | 183.50 | 373,605 | +1.86(+1.03%) |
Feb 05, 2021 | 181.25 | 183.35 | 178.99 | 181.64 | 233,174 | +1.98(+1.10%) |
Feb 04, 2021 | 177.73 | 180.57 | 177.73 | 179.66 | 364,107 | +2.20(+1.24%) |
Feb 03, 2021 | 176.61 | 178.76 | 176.03 | 177.46 | 332,412 | +0.14(+0.08%) |
Feb 02, 2021 | 177.03 | 177.73 | 176.43 | 177.31 | 198,804 | +0.98(+0.55%) |
Feb 01, 2021 | 174.06 | 176.75 | 173.47 | 176.34 | 275,895 | +3.47(+2.01%) |
Jan 29, 2021 | 177.75 | 180.11 | 172.50 | 172.87 | 428,971 | -5.17(-2.90%) |
Jan 28, 2021 | 179.76 | 180.76 | 177.83 | 178.03 | 229,513 | +0.72(+0.41%) |
Jan 27, 2021 | 178.56 | 179.97 | 173.74 | 177.31 | 359,857 | -3.77(-2.08%) |
Jan 26, 2021 | 183.40 | 184.75 | 179.65 | 181.08 | 301,315 | -0.61(-0.33%) |
Jan 25, 2021 | 184.49 | 186.20 | 180.06 | 181.69 | 416,808 | -3.74(-2.02%) |
Jan 22, 2021 | 185.12 | 185.94 | 183.26 | 185.42 | 296,542 | -0.11(-0.06%) |
Jan 21, 2021 | 187.75 | 188.19 | 184.96 | 185.53 | 297,732 | -1.71(-0.91%) |
Jan 20, 2021 | 183.64 | 187.72 | 183.05 | 187.24 | 583,614 | +4.22(+2.31%) |
Jan 19, 2021 | 188.82 | 189.20 | 182.37 | 183.02 | 974,629 | -3.62(-1.94%) |
Jan 15, 2021 | 193.75 | 196.72 | 185.68 | 186.64 | 369,953 | -8.48(-4.35%) |
Jan 14, 2021 | 197.60 | 198.01 | 193.44 | 195.12 | 157,900 | -1.53(-0.78%) |
Jan 13, 2021 | 199.22 | 201.69 | 196.52 | 196.65 | 290,673 | -3.60(-1.80%) |
Jan 12, 2021 | 195.42 | 200.65 | 195.42 | 200.25 | 171,478 | +3.00(+1.52%) |
Jan 11, 2021 | 194.35 | 198.00 | 193.85 | 197.25 | 234,530 | +0.93(+0.47%) |
Jan 08, 2021 | 197.75 | 199.46 | 193.46 | 196.32 | 350,694 | -1.95(-0.98%) |
Jan 07, 2021 | 199.01 | 199.78 | 195.33 | 198.27 | 593,145 | +0.33(+0.17%) |
Jan 06, 2021 | 193.43 | 199.43 | 193.43 | 197.94 | 319,383 | +5.47(+2.84%) |
Jan 05, 2021 | 189.18 | 193.92 | 188.23 | 192.47 | 307,922 | +2.64(+1.39%) |
Jan 04, 2021 | 194.69 | 196.54 | 187.73 | 189.84 | 190,057 | -4.24(-2.18%) |
Dec 31, 2020 | 194.08 | 194.08 | 194.08 | 138,440 | +2.05(+1.07%) | |
Dec 30, 2020 | 191.10 | 193.04 | 191.10 | 192.03 | 138,440 | +1.86(+0.98%) |
Dec 29, 2020 | 191.84 | 194.94 | 188.67 | 190.17 | 125,738 | -1.46(-0.76%) |
Dec 28, 2020 | 193.55 | 195.70 | 191.21 | 191.62 | 129,473 | -0.52(-0.27%) |
Dec 24, 2020 | 190.38 | 192.42 | 190.07 | 192.15 | 52,391 | +0.58(+0.30%) |
Dec 23, 2020 | 192.96 | 193.98 | 190.19 | 191.57 | 133,282 | -0.28(-0.15%) |
Dec 22, 2020 | 189.45 | 192.76 | 187.94 | 191.85 | 215,717 | +2.72(+1.44%) |
Dec 21, 2020 | 188.01 | 191.10 | 186.72 | 189.12 | 293,221 | -2.81(-1.46%) |
Dec 18, 2020 | 193.56 | 193.83 | 189.87 | 191.93 | 744,565 | +1.76(+0.92%) |
Dec 17, 2020 | 188.62 | 190.57 | 185.36 | 190.18 | 377,916 | +3.20(+1.71%) |
Dec 16, 2020 | 191.76 | 191.77 | 183.02 | 186.98 | 632,891 | -7.63(-3.92%) |
Dec 15, 2020 | 194.26 | 196.94 | 193.19 | 194.61 | 295,257 | +2.11(+1.10%) |
Dec 14, 2020 | 192.21 | 193.01 | 190.59 | 192.50 | 237,317 | +1.86(+0.98%) |
Dec 11, 2020 | 190.26 | 191.32 | 188.66 | 190.64 | 236,549 | -0.20(-0.11%) |
Dec 10, 2020 | 191.75 | 191.75 | 189.15 | 190.84 | 316,167 | -0.51(-0.27%) |
Dec 09, 2020 | 192.13 | 192.98 | 190.84 | 191.35 | 272,872 | -0.39(-0.20%) |
Dec 08, 2020 | 191.58 | 192.77 | 190.89 | 191.74 | 207,999 | -0.09(-0.05%) |
Dec 07, 2020 | 193.92 | 194.25 | 190.98 | 191.83 | 148,840 | -1.35(-0.70%) |
Dec 04, 2020 | 188.40 | 193.80 | 188.40 | 193.18 | 286,349 | +4.92(+2.62%) |
Dec 03, 2020 | 186.11 | 192.44 | 186.11 | 188.25 | 190,418 | -2.14(-1.12%) |
Dec 02, 2020 | 195.66 | 196.85 | 189.67 | 190.39 | 203,429 | -6.00(-3.06%) |