Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 198.48 | 200.82 | 196.69 | 198.37 | 2,882,921 | +0.53(+0.27%) |
Feb 25, 2021 | 202.61 | 204.75 | 196.79 | 197.84 | 1,683,051 | -5.29(-2.61%) |
Feb 24, 2021 | 200.02 | 204.10 | 200.02 | 203.14 | 1,420,838 | +2.14(+1.07%) |
Feb 23, 2021 | 199.32 | 203.62 | 198.17 | 200.99 | 2,584,945 | +3.33(+1.68%) |
Feb 22, 2021 | 191.79 | 198.36 | 190.56 | 197.66 | 1,580,908 | +4.62(+2.39%) |
Feb 19, 2021 | 194.36 | 194.90 | 191.39 | 193.04 | 1,798,678 | -1.31(-0.68%) |
Feb 18, 2021 | 196.57 | 197.80 | 194.22 | 194.36 | 1,533,277 | -2.24(-1.14%) |
Feb 17, 2021 | 191.93 | 197.45 | 191.32 | 196.60 | 2,175,393 | +4.49(+2.34%) |
Feb 16, 2021 | 195.48 | 196.11 | 191.81 | 192.11 | 2,660,466 | -3.46(-1.77%) |
Feb 12, 2021 | 197.63 | 199.46 | 194.56 | 195.57 | 1,794,445 | -1.45(-0.73%) |
Feb 11, 2021 | 200.74 | 201.30 | 196.38 | 197.01 | 1,679,391 | -2.56(-1.28%) |
Feb 10, 2021 | 200.66 | 203.80 | 199.37 | 199.57 | 1,647,040 | +0.17(+0.09%) |
Feb 09, 2021 | 195.73 | 200.28 | 195.25 | 199.40 | 2,169,538 | +4.67(+2.40%) |
Feb 08, 2021 | 192.85 | 195.75 | 191.95 | 194.73 | 2,008,738 | +2.48(+1.29%) |
Feb 05, 2021 | 196.09 | 197.59 | 192.18 | 192.26 | 2,986,298 | -1.84(-0.95%) |
Feb 04, 2021 | 198.47 | 204.42 | 193.51 | 194.10 | 4,017,983 | -13.28(-6.40%) |
Feb 03, 2021 | 205.77 | 209.37 | 204.41 | 207.38 | 1,621,358 | +1.53(+0.74%) |
Feb 02, 2021 | 207.84 | 210.51 | 205.74 | 205.85 | 1,302,371 | +0.95(+0.47%) |
Feb 01, 2021 | 206.13 | 207.02 | 201.73 | 204.89 | 1,492,498 | -0.24(-0.12%) |
Jan 29, 2021 | 206.31 | 208.48 | 202.16 | 205.13 | 1,384,640 | -1.65(-0.80%) |
Jan 28, 2021 | 203.35 | 210.55 | 201.69 | 206.78 | 1,631,602 | +5.89(+2.93%) |
Jan 27, 2021 | 200.68 | 203.80 | 198.04 | 200.89 | 2,364,682 | -3.02(-1.48%) |
Jan 26, 2021 | 208.02 | 209.38 | 203.34 | 203.91 | 1,520,372 | -4.09(-1.97%) |
Jan 25, 2021 | 209.78 | 210.03 | 205.23 | 208.00 | 1,966,056 | -3.15(-1.49%) |
Jan 22, 2021 | 213.13 | 214.93 | 210.97 | 211.15 | 1,505,582 | -2.62(-1.22%) |
Jan 21, 2021 | 216.53 | 218.22 | 213.66 | 213.77 | 2,216,663 | -2.11(-0.98%) |
Jan 20, 2021 | 209.14 | 216.54 | 207.00 | 215.88 | 2,139,338 | +7.20(+3.45%) |
Jan 19, 2021 | 209.95 | 211.64 | 206.90 | 208.67 | 1,861,266 | +1.80(+0.87%) |
Jan 15, 2021 | 207.97 | 207.97 | 204.54 | 206.88 | 1,547,483 | -1.78(-0.85%) |
Jan 14, 2021 | 212.21 | 213.36 | 207.98 | 208.66 | 1,243,965 | -2.86(-1.35%) |
Jan 13, 2021 | 213.40 | 214.32 | 211.10 | 211.52 | 1,499,974 | -1.33(-0.63%) |
Jan 12, 2021 | 207.52 | 214.77 | 206.90 | 212.85 | 2,247,834 | +5.01(+2.41%) |
Jan 11, 2021 | 207.22 | 210.59 | 206.35 | 207.84 | 1,221,550 | -0.83(-0.40%) |
Jan 08, 2021 | 207.92 | 210.86 | 207.01 | 208.67 | 2,482,322 | +0.28(+0.14%) |
Jan 07, 2021 | 201.30 | 208.40 | 198.70 | 208.39 | 2,975,584 | +10.46(+5.29%) |
Jan 06, 2021 | 183.66 | 198.75 | 180.40 | 197.93 | 3,691,414 | +5.67(+2.95%) |
Jan 05, 2021 | 194.24 | 196.01 | 191.92 | 192.26 | 1,871,113 | -2.16(-1.11%) |
Jan 04, 2021 | 197.66 | 198.47 | 189.53 | 194.42 | 2,766,081 | -2.33(-1.18%) |
Dec 31, 2020 | 196.75 | 196.75 | 196.75 | 1,264,254 | +3.90(+2.02%) | |
Dec 30, 2020 | 192.71 | 194.28 | 192.37 | 192.84 | 1,264,254 | +0.00(+0.00%) |
Dec 29, 2020 | 192.73 | 194.95 | 192.46 | 192.84 | 1,236,606 | +1.79(+0.93%) |
Dec 28, 2020 | 189.32 | 193.03 | 188.78 | 191.06 | 1,332,241 | +3.15(+1.67%) |
Dec 24, 2020 | 188.55 | 188.60 | 186.43 | 187.91 | 526,514 | -0.14(-0.08%) |
Dec 23, 2020 | 185.78 | 189.53 | 185.71 | 188.05 | 1,931,227 | +3.79(+2.06%) |
Dec 22, 2020 | 185.27 | 186.18 | 183.25 | 184.26 | 1,484,376 | -2.28(-1.22%) |
Dec 21, 2020 | 182.49 | 187.15 | 181.01 | 186.54 | 1,416,993 | +0.28(+0.15%) |
Dec 18, 2020 | 190.61 | 191.57 | 183.76 | 186.26 | 6,506,413 | -5.25(-2.74%) |
Dec 17, 2020 | 192.15 | 194.09 | 190.12 | 191.50 | 2,987,897 | +0.22(+0.11%) |
Dec 16, 2020 | 193.67 | 193.91 | 190.62 | 191.28 | 1,675,659 | -2.94(-1.51%) |
Dec 15, 2020 | 194.96 | 195.47 | 191.15 | 194.22 | 1,672,825 | +2.23(+1.16%) |
Dec 14, 2020 | 200.13 | 200.13 | 191.48 | 191.99 | 2,145,126 | -5.86(-2.96%) |
Dec 11, 2020 | 200.07 | 200.91 | 196.83 | 197.85 | 1,411,622 | -3.12(-1.55%) |
Dec 10, 2020 | 202.83 | 205.57 | 199.68 | 200.97 | 1,587,739 | -4.11(-2.00%) |
Dec 09, 2020 | 206.78 | 208.28 | 203.66 | 205.08 | 1,455,618 | -1.58(-0.76%) |
Dec 08, 2020 | 204.57 | 207.72 | 204.00 | 206.66 | 1,449,182 | +0.07(+0.04%) |
Dec 07, 2020 | 204.39 | 207.00 | 201.78 | 206.59 | 1,620,279 | +0.89(+0.43%) |
Dec 04, 2020 | 201.68 | 207.87 | 201.68 | 205.70 | 1,724,081 | +4.03(+2.00%) |
Dec 03, 2020 | 199.41 | 203.40 | 199.41 | 201.67 | 1,475,863 | +1.30(+0.65%) |
Dec 02, 2020 | 196.11 | 201.71 | 195.65 | 200.37 | 1,447,807 | +4.25(+2.17%) |