Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 188.99 | 191.10 | 184.36 | 186.12 | 1,016,000 | -0.13(-0.07%) |
Feb 25, 2021 | 196.11 | 197.95 | 185.80 | 186.25 | 931,247 | -8.35(-4.29%) |
Feb 24, 2021 | 189.58 | 195.00 | 189.15 | 194.60 | 427,693 | +4.39(+2.31%) |
Feb 23, 2021 | 187.68 | 190.96 | 180.94 | 190.21 | 458,693 | -0.08(-0.04%) |
Feb 22, 2021 | 193.10 | 194.13 | 188.55 | 190.29 | 540,155 | -4.03(-2.07%) |
Feb 19, 2021 | 194.23 | 197.73 | 193.00 | 194.32 | 587,000 | +1.59(+0.82%) |
Feb 18, 2021 | 193.68 | 195.85 | 192.40 | 192.73 | 676,210 | -3.13(-1.60%) |
Feb 17, 2021 | 191.79 | 198.09 | 191.37 | 195.86 | 660,658 | +0.92(+0.47%) |
Feb 16, 2021 | 192.43 | 197.05 | 190.02 | 194.94 | 544,676 | +2.62(+1.36%) |
Feb 12, 2021 | 187.50 | 192.92 | 187.50 | 192.32 | 325,500 | +3.92(+2.08%) |
Feb 11, 2021 | 190.26 | 193.72 | 187.43 | 188.40 | 565,150 | -1.14(-0.60%) |
Feb 10, 2021 | 191.55 | 192.05 | 185.05 | 189.54 | 418,276 | -2.29(-1.19%) |
Feb 09, 2021 | 192.10 | 195.90 | 190.51 | 191.83 | 503,442 | -0.37(-0.19%) |
Feb 08, 2021 | 192.03 | 193.72 | 190.80 | 192.20 | 527,883 | +1.40(+0.73%) |
Feb 05, 2021 | 188.61 | 192.98 | 186.40 | 190.80 | 593,700 | +4.25(+2.28%) |
Feb 04, 2021 | 183.28 | 186.55 | 182.48 | 186.55 | 628,264 | +4.34(+2.38%) |
Feb 03, 2021 | 182.06 | 183.53 | 179.84 | 182.21 | 572,959 | +1.02(+0.56%) |
Feb 02, 2021 | 174.89 | 182.16 | 174.89 | 181.19 | 894,294 | +8.50(+4.92%) |
Feb 01, 2021 | 177.11 | 179.48 | 171.02 | 172.69 | 776,179 | -3.04(-1.73%) |
Jan 29, 2021 | 176.06 | 179.49 | 174.73 | 175.73 | 764,300 | -2.96(-1.66%) |
Jan 28, 2021 | 178.18 | 180.37 | 175.00 | 178.69 | 838,457 | +2.02(+1.14%) |
Jan 27, 2021 | 177.10 | 182.65 | 175.41 | 176.67 | 1,086,709 | -8.08(-4.37%) |
Jan 26, 2021 | 187.01 | 187.70 | 183.17 | 184.75 | 680,561 | -1.98(-1.06%) |
Jan 25, 2021 | 190.09 | 194.04 | 185.21 | 186.73 | 728,824 | -2.94(-1.55%) |
Jan 22, 2021 | 187.48 | 190.65 | 186.90 | 189.67 | 555,700 | +0.99(+0.52%) |
Jan 21, 2021 | 185.06 | 189.98 | 185.06 | 188.68 | 631,691 | +3.70(+2.00%) |
Jan 20, 2021 | 186.06 | 188.84 | 183.17 | 184.98 | 850,368 | +0.32(+0.17%) |
Jan 19, 2021 | 191.47 | 191.47 | 183.52 | 184.66 | 839,867 | -5.15(-2.71%) |
Jan 15, 2021 | 193.19 | 195.99 | 187.60 | 189.81 | 696,800 | -4.72(-2.43%) |
Jan 14, 2021 | 194.50 | 197.45 | 193.38 | 194.53 | 452,304 | +1.93(+1.00%) |
Jan 13, 2021 | 193.38 | 195.54 | 190.34 | 192.60 | 729,225 | +0.82(+0.43%) |
Jan 12, 2021 | 189.00 | 194.78 | 187.32 | 191.78 | 1,072,084 | +2.78(+1.47%) |
Jan 11, 2021 | 179.97 | 189.75 | 179.25 | 189.00 | 798,609 | +6.20(+3.39%) |
Jan 08, 2021 | 185.25 | 186.04 | 179.51 | 182.80 | 680,400 | -1.51(-0.82%) |
Jan 07, 2021 | 181.68 | 185.72 | 180.07 | 184.31 | 623,347 | +1.93(+1.06%) |
Jan 06, 2021 | 172.74 | 184.99 | 172.74 | 182.38 | 1,056,642 | +9.89(+5.73%) |
Jan 05, 2021 | 166.08 | 172.71 | 165.62 | 172.49 | 1,030,603 | +5.40(+3.23%) |
Jan 04, 2021 | 175.07 | 175.63 | 164.33 | 167.09 | 1,421,057 | -7.89(-4.51%) |
Dec 31, 2020 | 174.98 | 174.98 | 174.98 | 1,117,880 | +2.24(+1.30%) | |
Dec 30, 2020 | 170.60 | 173.55 | 169.13 | 172.74 | 1,117,880 | +2.95(+1.74%) |
Dec 29, 2020 | 167.49 | 170.07 | 165.06 | 169.79 | 1,440,207 | +4.23(+2.55%) |
Dec 28, 2020 | 160.16 | 167.23 | 158.71 | 165.56 | 1,687,031 | +6.71(+4.22%) |
Dec 24, 2020 | 155.94 | 159.34 | 155.10 | 158.85 | 308,700 | +2.59(+1.66%) |
Dec 23, 2020 | 156.52 | 157.85 | 155.57 | 156.26 | 621,538 | -0.44(-0.28%) |
Dec 22, 2020 | 156.80 | 157.04 | 153.34 | 156.70 | 673,484 | +0.33(+0.21%) |
Dec 21, 2020 | 155.51 | 158.95 | 154.10 | 156.37 | 863,689 | -1.51(-0.96%) |
Dec 18, 2020 | 164.12 | 165.14 | 156.97 | 157.88 | 911,400 | -5.67(-3.47%) |
Dec 17, 2020 | 164.00 | 164.94 | 161.71 | 163.55 | 787,283 | +0.55(+0.34%) |
Dec 16, 2020 | 158.51 | 163.29 | 158.00 | 163.00 | 869,251 | +4.85(+3.07%) |
Dec 15, 2020 | 159.73 | 161.07 | 156.44 | 158.15 | 1,042,818 | -1.08(-0.68%) |
Dec 14, 2020 | 165.62 | 165.62 | 158.54 | 159.23 | 1,079,009 | -4.51(-2.75%) |
Dec 11, 2020 | 166.92 | 167.32 | 162.91 | 163.74 | 467,700 | -1.21(-0.73%) |
Dec 10, 2020 | 167.97 | 167.97 | 163.08 | 164.95 | 719,042 | +1.30(+0.79%) |
Dec 09, 2020 | 165.35 | 166.59 | 162.61 | 163.65 | 538,401 | -1.34(-0.81%) |
Dec 08, 2020 | 161.80 | 166.27 | 161.51 | 164.99 | 641,172 | +1.62(+0.99%) |
Dec 07, 2020 | 161.84 | 163.75 | 160.47 | 163.37 | 744,926 | +1.75(+1.08%) |
Dec 04, 2020 | 162.63 | 163.76 | 159.15 | 161.62 | 868,500 | -1.18(-0.72%) |
Dec 03, 2020 | 160.00 | 167.53 | 159.04 | 162.80 | 1,651,670 | +6.73(+4.31%) |
Dec 02, 2020 | 160.11 | 163.09 | 155.79 | 156.07 | 1,323,048 | -6.05(-3.73%) |