Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 204.06 | 204.78 | 196.21 | 196.31 | 3,535,331 | -7.83(-3.84%) |
Feb 25, 2021 | 203.09 | 206.99 | 201.10 | 204.14 | 3,206,238 | -0.03(-0.01%) |
Feb 24, 2021 | 202.70 | 205.68 | 202.00 | 204.16 | 1,867,702 | +1.46(+0.72%) |
Feb 23, 2021 | 205.57 | 207.16 | 201.32 | 202.70 | 1,906,490 | -1.72(-0.84%) |
Feb 22, 2021 | 205.90 | 206.41 | 201.81 | 204.43 | 1,953,563 | -1.18(-0.57%) |
Feb 19, 2021 | 207.64 | 208.74 | 205.48 | 205.61 | 2,239,707 | -1.72(-0.83%) |
Feb 18, 2021 | 204.88 | 207.55 | 204.58 | 207.33 | 1,245,850 | +1.77(+0.86%) |
Feb 17, 2021 | 203.01 | 205.94 | 202.59 | 205.56 | 1,359,554 | +1.21(+0.59%) |
Feb 16, 2021 | 206.72 | 206.72 | 202.74 | 204.35 | 1,590,239 | -2.01(-0.97%) |
Feb 12, 2021 | 206.93 | 207.58 | 203.05 | 206.35 | 1,796,896 | -0.57(-0.28%) |
Feb 11, 2021 | 209.62 | 210.36 | 206.26 | 206.93 | 1,554,819 | -3.49(-1.66%) |
Feb 10, 2021 | 211.10 | 212.69 | 209.33 | 210.41 | 1,694,414 | +0.00(+0.00%) |
Feb 09, 2021 | 210.04 | 213.21 | 209.87 | 210.41 | 1,390,795 | -1.03(-0.49%) |
Feb 08, 2021 | 211.65 | 211.97 | 207.82 | 211.44 | 1,953,995 | -0.18(-0.09%) |
Feb 05, 2021 | 211.30 | 213.42 | 210.39 | 211.62 | 1,771,684 | +0.72(+0.34%) |
Feb 04, 2021 | 210.84 | 213.67 | 210.07 | 210.91 | 2,129,432 | -0.10(-0.05%) |
Feb 03, 2021 | 213.22 | 213.93 | 209.61 | 211.00 | 2,755,729 | -3.49(-1.63%) |
Feb 02, 2021 | 214.43 | 216.15 | 213.07 | 214.49 | 2,251,667 | +0.53(+0.25%) |
Feb 01, 2021 | 208.15 | 214.06 | 205.23 | 213.97 | 2,391,454 | +7.46(+3.61%) |
Jan 29, 2021 | 206.06 | 207.80 | 204.44 | 206.51 | 2,973,836 | -0.86(-0.42%) |
Jan 28, 2021 | 206.83 | 211.59 | 205.83 | 207.37 | 2,956,732 | -0.68(-0.33%) |
Jan 27, 2021 | 212.67 | 212.67 | 206.75 | 208.05 | 3,040,331 | -2.93(-1.39%) |
Jan 26, 2021 | 206.94 | 211.62 | 203.74 | 210.99 | 3,125,327 | +4.34(+2.10%) |
Jan 25, 2021 | 203.46 | 207.75 | 201.76 | 206.65 | 2,644,363 | +3.26(+1.60%) |
Jan 22, 2021 | 201.73 | 204.37 | 201.51 | 203.38 | 2,327,345 | +1.56(+0.77%) |
Jan 21, 2021 | 200.69 | 202.69 | 198.33 | 201.82 | 1,912,074 | -0.53(-0.26%) |
Jan 20, 2021 | 197.78 | 203.09 | 196.26 | 202.35 | 2,640,821 | +5.36(+2.72%) |
Jan 19, 2021 | 200.60 | 201.20 | 196.16 | 196.99 | 2,790,530 | -2.73(-1.37%) |
Jan 15, 2021 | 195.27 | 200.24 | 194.57 | 199.72 | 2,647,397 | +4.45(+2.28%) |
Jan 14, 2021 | 197.10 | 197.32 | 194.75 | 195.27 | 4,112,157 | -1.34(-0.68%) |
Jan 13, 2021 | 194.64 | 197.25 | 194.28 | 196.61 | 2,547,638 | +1.41(+0.72%) |
Jan 12, 2021 | 194.94 | 195.99 | 191.34 | 195.20 | 2,718,186 | -0.01(-0.00%) |
Jan 11, 2021 | 200.97 | 201.61 | 194.55 | 195.21 | 2,515,403 | -6.61(-3.28%) |
Jan 08, 2021 | 198.22 | 203.29 | 198.11 | 201.82 | 2,543,576 | +4.27(+2.16%) |
Jan 07, 2021 | 195.53 | 199.38 | 194.99 | 197.55 | 3,230,033 | +2.37(+1.21%) |
Jan 06, 2021 | 199.37 | 199.53 | 194.88 | 195.18 | 3,556,704 | -5.29(-2.64%) |
Jan 05, 2021 | 199.93 | 202.19 | 199.00 | 200.47 | 2,732,147 | +1.01(+0.51%) |
Jan 04, 2021 | 205.34 | 205.46 | 199.16 | 199.46 | 3,067,785 | -4.41(-2.17%) |
Dec 31, 2020 | 203.87 | 203.87 | 203.87 | 1,498,735 | +3.74(+1.87%) | |
Dec 30, 2020 | 200.29 | 201.21 | 199.23 | 200.13 | 1,498,735 | -0.13(-0.06%) |
Dec 29, 2020 | 201.83 | 202.93 | 200.21 | 200.26 | 1,412,528 | -0.54(-0.27%) |
Dec 28, 2020 | 198.80 | 201.14 | 197.49 | 200.79 | 2,028,544 | +2.20(+1.11%) |
Dec 24, 2020 | 196.59 | 199.27 | 196.36 | 198.60 | 776,845 | +2.23(+1.14%) |
Dec 23, 2020 | 199.86 | 201.96 | 196.34 | 196.36 | 1,719,864 | -2.79(-1.40%) |
Dec 22, 2020 | 198.07 | 199.48 | 197.15 | 199.15 | 2,043,364 | +0.64(+0.32%) |
Dec 21, 2020 | 197.23 | 199.16 | 196.12 | 198.51 | 2,173,772 | -1.57(-0.79%) |
Dec 18, 2020 | 200.68 | 201.63 | 198.57 | 200.08 | 5,024,174 | -1.07(-0.53%) |
Dec 17, 2020 | 199.71 | 201.96 | 198.83 | 201.16 | 2,750,598 | +2.79(+1.41%) |
Dec 16, 2020 | 197.16 | 198.53 | 194.81 | 198.37 | 2,599,100 | +2.14(+1.09%) |
Dec 15, 2020 | 196.07 | 197.23 | 194.69 | 196.23 | 2,414,836 | +0.48(+0.24%) |
Dec 14, 2020 | 199.59 | 200.91 | 195.46 | 195.75 | 2,769,531 | -2.80(-1.41%) |
Dec 11, 2020 | 196.91 | 198.87 | 194.56 | 198.55 | 3,203,603 | +0.37(+0.19%) |
Dec 10, 2020 | 198.90 | 200.45 | 197.34 | 198.18 | 3,351,656 | -0.03(-0.01%) |
Dec 09, 2020 | 201.17 | 201.46 | 195.30 | 198.21 | 3,778,711 | -3.77(-1.87%) |
Dec 08, 2020 | 201.66 | 203.02 | 200.68 | 201.97 | 2,886,640 | -0.60(-0.29%) |
Dec 07, 2020 | 205.63 | 206.65 | 201.74 | 202.57 | 2,821,647 | -3.97(-1.92%) |
Dec 04, 2020 | 204.81 | 206.75 | 202.72 | 206.54 | 3,651,770 | +2.21(+1.08%) |
Dec 03, 2020 | 207.31 | 208.43 | 203.94 | 204.33 | 4,144,946 | -2.42(-1.17%) |
Dec 02, 2020 | 212.07 | 213.01 | 206.47 | 206.75 | 3,050,212 | -6.26(-2.94%) |