Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 198.91 | 202.51 | 196.30 | 201.03 | 1,338,392 | +2.83(+1.43%) |
Feb 25, 2021 | 203.03 | 205.07 | 196.94 | 198.20 | 930,018 | -6.68(-3.26%) |
Feb 24, 2021 | 200.87 | 206.96 | 198.17 | 204.88 | 1,229,521 | -2.22(-1.07%) |
Feb 23, 2021 | 204.89 | 211.39 | 199.17 | 207.10 | 1,943,838 | +2.76(+1.35%) |
Feb 22, 2021 | 204.27 | 205.97 | 201.39 | 204.34 | 859,138 | -2.11(-1.02%) |
Feb 19, 2021 | 204.26 | 207.16 | 202.04 | 206.45 | 1,365,243 | +2.98(+1.47%) |
Feb 18, 2021 | 202.52 | 203.94 | 199.64 | 203.47 | 705,235 | -0.11(-0.05%) |
Feb 17, 2021 | 197.75 | 211.54 | 197.24 | 203.58 | 1,665,475 | +5.51(+2.78%) |
Feb 16, 2021 | 198.64 | 200.40 | 195.39 | 198.06 | 1,281,431 | -1.58(-0.79%) |
Feb 12, 2021 | 200.09 | 203.04 | 198.43 | 199.65 | 1,062,121 | +0.88(+0.44%) |
Feb 11, 2021 | 196.92 | 200.69 | 191.06 | 198.77 | 1,409,565 | +6.71(+3.49%) |
Feb 10, 2021 | 191.87 | 194.51 | 190.88 | 192.06 | 772,892 | +2.03(+1.07%) |
Feb 09, 2021 | 189.14 | 191.29 | 187.16 | 190.03 | 873,806 | +0.68(+0.36%) |
Feb 08, 2021 | 191.74 | 192.46 | 187.29 | 189.35 | 766,470 | -0.49(-0.26%) |
Feb 05, 2021 | 189.25 | 190.38 | 187.87 | 189.84 | 630,112 | +2.32(+1.24%) |
Feb 04, 2021 | 190.41 | 192.85 | 187.19 | 187.51 | 777,069 | -3.53(-1.85%) |
Feb 03, 2021 | 195.31 | 195.63 | 188.82 | 191.04 | 634,988 | -4.53(-2.31%) |
Feb 02, 2021 | 198.20 | 199.22 | 195.56 | 195.57 | 768,181 | -0.85(-0.44%) |
Feb 01, 2021 | 192.46 | 199.33 | 191.97 | 196.42 | 1,091,174 | +4.61(+2.40%) |
Jan 29, 2021 | 185.89 | 196.33 | 184.26 | 191.81 | 1,111,886 | +7.64(+4.15%) |
Jan 28, 2021 | 181.08 | 185.55 | 180.47 | 184.17 | 912,437 | +4.17(+2.32%) |
Jan 27, 2021 | 183.33 | 184.34 | 178.36 | 180.00 | 1,041,143 | -6.00(-3.23%) |
Jan 26, 2021 | 188.81 | 189.66 | 185.98 | 186.00 | 603,259 | -2.91(-1.54%) |
Jan 25, 2021 | 192.59 | 192.59 | 187.12 | 188.91 | 849,399 | -2.90(-1.51%) |
Jan 22, 2021 | 191.76 | 192.02 | 189.95 | 191.81 | 730,715 | +0.38(+0.20%) |
Jan 21, 2021 | 191.56 | 193.37 | 190.72 | 191.43 | 757,806 | -1.22(-0.63%) |
Jan 20, 2021 | 189.38 | 192.73 | 188.37 | 192.65 | 968,871 | +3.49(+1.85%) |
Jan 19, 2021 | 189.67 | 190.48 | 185.27 | 189.16 | 1,104,961 | +1.70(+0.91%) |
Jan 15, 2021 | 184.25 | 187.54 | 182.74 | 187.46 | 749,571 | +2.94(+1.59%) |
Jan 14, 2021 | 185.28 | 186.13 | 183.96 | 184.52 | 660,569 | +0.12(+0.06%) |
Jan 13, 2021 | 184.20 | 186.26 | 184.09 | 184.40 | 783,000 | -0.12(-0.06%) |
Jan 12, 2021 | 181.83 | 184.77 | 181.63 | 184.52 | 806,913 | +2.68(+1.47%) |
Jan 11, 2021 | 178.93 | 182.00 | 178.16 | 181.83 | 777,805 | +2.89(+1.62%) |
Jan 08, 2021 | 182.26 | 183.64 | 176.08 | 178.94 | 1,024,648 | -3.97(-2.17%) |
Jan 07, 2021 | 183.29 | 184.64 | 181.77 | 182.91 | 758,429 | +0.95(+0.52%) |
Jan 06, 2021 | 173.68 | 183.06 | 173.68 | 181.96 | 902,375 | +7.01(+4.01%) |
Jan 05, 2021 | 172.61 | 176.07 | 172.06 | 174.95 | 762,851 | +3.27(+1.90%) |
Jan 04, 2021 | 170.36 | 172.14 | 168.16 | 171.68 | 941,987 | +1.11(+0.65%) |
Dec 31, 2020 | 170.56 | 170.56 | 170.56 | 475,891 | +1.71(+1.01%) | |
Dec 30, 2020 | 169.69 | 170.52 | 168.41 | 168.85 | 475,891 | -0.58(-0.34%) |
Dec 29, 2020 | 170.08 | 170.74 | 168.28 | 169.43 | 678,884 | -0.27(-0.16%) |
Dec 28, 2020 | 172.11 | 172.87 | 168.82 | 169.70 | 983,988 | -1.13(-0.66%) |
Dec 24, 2020 | 171.78 | 171.78 | 169.88 | 170.83 | 245,839 | -0.16(-0.09%) |
Dec 23, 2020 | 170.25 | 171.59 | 169.73 | 170.99 | 517,991 | +0.56(+0.33%) |
Dec 22, 2020 | 171.56 | 171.96 | 169.64 | 170.43 | 467,835 | -1.28(-0.75%) |
Dec 21, 2020 | 169.68 | 171.84 | 168.51 | 171.71 | 698,868 | -0.16(-0.09%) |
Dec 18, 2020 | 169.49 | 172.07 | 168.90 | 171.87 | 1,505,467 | +2.03(+1.19%) |
Dec 17, 2020 | 170.28 | 170.46 | 168.60 | 169.84 | 834,711 | +0.60(+0.36%) |
Dec 16, 2020 | 173.46 | 174.08 | 168.65 | 169.24 | 1,032,953 | -3.18(-1.85%) |
Dec 15, 2020 | 172.29 | 172.86 | 171.10 | 172.42 | 628,766 | +1.39(+0.81%) |
Dec 14, 2020 | 172.01 | 173.87 | 171.03 | 171.03 | 1,015,676 | -0.04(-0.02%) |
Dec 11, 2020 | 173.09 | 173.87 | 169.83 | 171.07 | 1,038,372 | -2.87(-1.65%) |
Dec 10, 2020 | 169.97 | 174.54 | 169.54 | 173.95 | 949,318 | +4.37(+2.58%) |
Dec 09, 2020 | 169.19 | 169.79 | 167.33 | 169.57 | 603,002 | +0.23(+0.13%) |
Dec 08, 2020 | 164.70 | 169.83 | 164.70 | 169.35 | 756,040 | +4.00(+2.42%) |
Dec 07, 2020 | 165.91 | 167.56 | 164.29 | 165.35 | 746,778 | -1.27(-0.76%) |
Dec 04, 2020 | 165.07 | 166.97 | 164.16 | 166.62 | 1,287,315 | +1.85(+1.12%) |
Dec 03, 2020 | 167.03 | 167.96 | 164.14 | 164.77 | 981,482 | -1.84(-1.11%) |
Dec 02, 2020 | 168.81 | 169.81 | 165.94 | 166.62 | 490,196 | -2.20(-1.30%) |