Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 190.05 | 192.25 | 184.53 | 189.98 | 752,100 | -0.06(-0.03%) |
Feb 25, 2021 | 190.65 | 194.03 | 188.26 | 190.04 | 966,582 | +0.54(+0.28%) |
Feb 24, 2021 | 186.38 | 189.84 | 185.16 | 189.50 | 965,927 | +2.73(+1.46%) |
Feb 23, 2021 | 190.70 | 192.93 | 182.41 | 186.77 | 1,185,312 | -6.02(-3.12%) |
Feb 22, 2021 | 196.61 | 197.95 | 192.10 | 192.79 | 1,244,933 | -6.02(-3.03%) |
Feb 19, 2021 | 199.64 | 200.15 | 198.00 | 198.81 | 1,395,600 | -0.22(-0.11%) |
Feb 18, 2021 | 202.49 | 204.28 | 198.55 | 199.03 | 758,481 | -5.11(-2.50%) |
Feb 17, 2021 | 205.82 | 206.44 | 200.86 | 204.14 | 748,499 | -4.21(-2.02%) |
Feb 16, 2021 | 210.00 | 213.80 | 207.66 | 208.35 | 669,285 | -2.27(-1.08%) |
Feb 12, 2021 | 207.56 | 210.83 | 206.51 | 210.62 | 427,200 | +4.35(+2.11%) |
Feb 11, 2021 | 207.26 | 208.33 | 203.42 | 206.27 | 541,104 | -0.48(-0.23%) |
Feb 10, 2021 | 205.38 | 207.93 | 203.84 | 206.75 | 634,802 | +1.41(+0.69%) |
Feb 09, 2021 | 204.98 | 206.27 | 203.29 | 205.34 | 487,012 | -0.45(-0.22%) |
Feb 08, 2021 | 200.00 | 205.86 | 200.00 | 205.79 | 451,050 | +6.65(+3.34%) |
Feb 05, 2021 | 199.08 | 201.27 | 196.82 | 199.14 | 525,400 | +0.06(+0.03%) |
Feb 04, 2021 | 195.28 | 199.16 | 194.59 | 199.08 | 737,006 | +4.17(+2.14%) |
Feb 03, 2021 | 194.69 | 196.26 | 192.44 | 194.91 | 482,676 | +0.72(+0.37%) |
Feb 02, 2021 | 193.30 | 195.36 | 190.64 | 194.19 | 812,600 | -2.16(-1.10%) |
Feb 01, 2021 | 195.57 | 198.64 | 194.12 | 196.35 | 904,917 | +0.40(+0.20%) |
Jan 29, 2021 | 201.44 | 202.27 | 195.56 | 195.95 | 701,400 | -5.40(-2.68%) |
Jan 28, 2021 | 203.90 | 203.91 | 198.20 | 201.35 | 666,165 | +0.13(+0.06%) |
Jan 27, 2021 | 203.50 | 208.55 | 196.38 | 201.22 | 3,259,419 | -7.34(-3.52%) |
Jan 26, 2021 | 208.42 | 210.56 | 204.22 | 208.56 | 1,822,798 | +1.31(+0.63%) |
Jan 25, 2021 | 209.46 | 211.01 | 203.85 | 207.25 | 1,197,256 | +2.93(+1.43%) |
Jan 22, 2021 | 199.20 | 204.55 | 198.52 | 204.32 | 833,900 | +3.32(+1.65%) |
Jan 21, 2021 | 199.03 | 201.07 | 197.97 | 201.00 | 671,692 | +2.35(+1.18%) |
Jan 20, 2021 | 198.75 | 199.80 | 197.47 | 198.65 | 731,757 | +1.85(+0.94%) |
Jan 19, 2021 | 195.40 | 198.67 | 195.20 | 196.80 | 739,816 | +1.70(+0.87%) |
Jan 15, 2021 | 192.57 | 195.87 | 190.27 | 195.10 | 513,500 | +1.67(+0.86%) |
Jan 14, 2021 | 193.81 | 198.07 | 192.50 | 193.43 | 519,382 | +1.72(+0.90%) |
Jan 13, 2021 | 191.46 | 191.90 | 189.35 | 191.71 | 482,472 | -1.26(-0.65%) |
Jan 12, 2021 | 190.03 | 193.43 | 189.83 | 192.97 | 406,310 | +2.62(+1.38%) |
Jan 11, 2021 | 189.35 | 193.41 | 186.95 | 190.35 | 452,650 | -0.89(-0.47%) |
Jan 08, 2021 | 193.72 | 200.57 | 189.02 | 191.24 | 1,806,500 | +11.14(+6.19%) |
Jan 07, 2021 | 178.20 | 180.89 | 178.06 | 180.10 | 1,041,833 | +1.52(+0.85%) |
Jan 06, 2021 | 177.57 | 180.71 | 175.55 | 178.58 | 601,299 | +1.33(+0.75%) |
Jan 05, 2021 | 176.00 | 177.87 | 173.95 | 177.25 | 633,548 | +1.40(+0.80%) |
Jan 04, 2021 | 176.00 | 176.88 | 173.41 | 175.85 | 436,721 | -0.09(-0.05%) |
Dec 31, 2020 | 175.94 | 175.94 | 175.94 | 299,954 | +0.28(+0.16%) | |
Dec 30, 2020 | 176.00 | 177.40 | 175.38 | 175.66 | 299,954 | +0.57(+0.33%) |
Dec 29, 2020 | 177.96 | 178.09 | 173.88 | 175.09 | 320,894 | -1.35(-0.77%) |
Dec 28, 2020 | 176.98 | 177.68 | 175.66 | 176.44 | 331,317 | +0.83(+0.47%) |
Dec 24, 2020 | 176.80 | 176.80 | 174.31 | 175.61 | 120,500 | -0.25(-0.14%) |
Dec 23, 2020 | 176.98 | 177.08 | 175.28 | 175.86 | 298,484 | +0.22(+0.13%) |
Dec 22, 2020 | 174.57 | 176.66 | 173.82 | 175.64 | 468,032 | +1.35(+0.77%) |
Dec 21, 2020 | 172.64 | 174.86 | 170.00 | 174.29 | 581,832 | -0.94(-0.54%) |
Dec 18, 2020 | 174.12 | 175.73 | 172.55 | 175.23 | 1,526,100 | +0.73(+0.42%) |
Dec 17, 2020 | 174.38 | 175.00 | 171.52 | 174.50 | 529,496 | +1.24(+0.72%) |
Dec 16, 2020 | 174.67 | 175.34 | 173.07 | 173.26 | 607,713 | -1.29(-0.74%) |
Dec 15, 2020 | 172.81 | 175.59 | 168.47 | 174.55 | 937,458 | +3.35(+1.96%) |
Dec 14, 2020 | 173.23 | 174.22 | 170.52 | 171.20 | 738,564 | -1.19(-0.69%) |
Dec 11, 2020 | 170.10 | 173.34 | 169.30 | 172.39 | 590,300 | +0.98(+0.57%) |
Dec 10, 2020 | 168.64 | 172.05 | 167.04 | 171.41 | 414,459 | +0.83(+0.49%) |
Dec 09, 2020 | 169.92 | 171.38 | 169.11 | 170.58 | 946,001 | +0.58(+0.34%) |
Dec 08, 2020 | 167.81 | 171.50 | 167.65 | 170.00 | 556,666 | +1.43(+0.85%) |
Dec 07, 2020 | 165.52 | 168.75 | 165.02 | 168.57 | 561,481 | +2.50(+1.51%) |
Dec 04, 2020 | 162.67 | 166.32 | 162.07 | 166.07 | 412,500 | +3.52(+2.17%) |
Dec 03, 2020 | 163.42 | 164.29 | 161.02 | 162.55 | 585,865 | -1.71(-1.04%) |
Dec 02, 2020 | 163.90 | 165.14 | 163.26 | 164.26 | 323,743 | +0.32(+0.20%) |