Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 195.91 | 196.73 | 191.62 | 191.62 | 5,737,997 | -3.27(-1.68%) |
Feb 25, 2021 | 196.51 | 196.72 | 193.78 | 194.90 | 3,385,791 | -2.14(-1.09%) |
Feb 24, 2021 | 194.79 | 197.81 | 194.41 | 197.04 | 3,124,406 | +1.80(+0.92%) |
Feb 23, 2021 | 198.18 | 199.28 | 194.41 | 195.24 | 3,508,806 | -0.68(-0.35%) |
Feb 22, 2021 | 195.40 | 196.79 | 193.73 | 195.92 | 3,150,540 | -0.17(-0.09%) |
Feb 19, 2021 | 198.90 | 199.31 | 195.84 | 196.09 | 3,443,589 | -2.95(-1.48%) |
Feb 18, 2021 | 197.06 | 199.43 | 196.47 | 199.03 | 2,352,883 | +1.83(+0.93%) |
Feb 17, 2021 | 197.68 | 198.53 | 196.45 | 197.20 | 3,577,012 | -1.46(-0.73%) |
Feb 16, 2021 | 197.75 | 200.43 | 197.56 | 198.66 | 3,131,207 | +1.04(+0.53%) |
Feb 12, 2021 | 197.71 | 198.36 | 196.78 | 197.62 | 3,010,421 | -0.34(-0.17%) |
Feb 11, 2021 | 198.21 | 198.45 | 196.23 | 197.96 | 2,796,126 | -0.12(-0.06%) |
Feb 10, 2021 | 200.37 | 200.77 | 197.54 | 198.08 | 3,420,130 | -1.46(-0.73%) |
Feb 09, 2021 | 195.93 | 199.73 | 195.65 | 199.54 | 3,297,637 | +4.06(+2.08%) |
Feb 08, 2021 | 196.35 | 196.78 | 193.98 | 195.48 | 2,918,131 | -0.92(-0.47%) |
Feb 05, 2021 | 196.41 | 197.88 | 195.87 | 196.40 | 2,814,402 | +1.43(+0.73%) |
Feb 04, 2021 | 194.02 | 195.97 | 192.79 | 194.97 | 3,006,316 | +2.14(+1.11%) |
Feb 03, 2021 | 192.49 | 194.01 | 192.10 | 192.82 | 3,267,928 | -0.97(-0.50%) |
Feb 02, 2021 | 192.25 | 196.45 | 191.85 | 193.79 | 3,012,382 | +1.69(+0.88%) |
Feb 01, 2021 | 192.61 | 193.73 | 190.88 | 192.10 | 3,043,058 | +0.08(+0.04%) |
Jan 29, 2021 | 189.50 | 193.46 | 187.65 | 192.02 | 5,631,944 | +0.94(+0.49%) |
Jan 28, 2021 | 192.75 | 194.35 | 189.52 | 191.08 | 5,845,761 | -0.17(-0.09%) |
Jan 27, 2021 | 196.22 | 196.93 | 191.25 | 191.25 | 5,910,344 | -7.74(-3.89%) |
Jan 26, 2021 | 196.34 | 199.11 | 196.02 | 198.99 | 3,119,273 | +1.88(+0.96%) |
Jan 25, 2021 | 196.07 | 197.76 | 194.53 | 197.10 | 2,830,756 | -0.04(-0.02%) |
Jan 22, 2021 | 196.34 | 197.84 | 195.10 | 197.14 | 2,377,337 | -0.14(-0.07%) |
Jan 21, 2021 | 197.77 | 199.52 | 197.08 | 197.28 | 2,895,258 | -0.09(-0.05%) |
Jan 20, 2021 | 194.16 | 198.09 | 193.68 | 197.37 | 4,411,190 | +4.20(+2.17%) |
Jan 19, 2021 | 194.65 | 194.94 | 192.06 | 193.18 | 3,604,612 | -0.76(-0.39%) |
Jan 15, 2021 | 192.14 | 194.66 | 191.63 | 193.93 | 3,889,746 | +1.30(+0.68%) |
Jan 14, 2021 | 195.96 | 196.48 | 192.17 | 192.63 | 3,961,657 | -3.32(-1.69%) |
Jan 13, 2021 | 194.86 | 196.91 | 194.85 | 195.95 | 2,240,281 | +0.45(+0.23%) |
Jan 12, 2021 | 197.43 | 198.02 | 194.88 | 195.50 | 3,194,020 | -2.43(-1.23%) |
Jan 11, 2021 | 198.72 | 199.67 | 196.90 | 197.93 | 2,755,069 | -1.51(-0.76%) |
Jan 08, 2021 | 196.70 | 199.67 | 196.08 | 199.44 | 2,856,507 | +3.59(+1.84%) |
Jan 07, 2021 | 196.99 | 196.99 | 194.53 | 195.85 | 3,400,442 | +0.91(+0.46%) |
Jan 06, 2021 | 195.22 | 195.60 | 193.12 | 194.94 | 3,336,843 | -0.44(-0.23%) |
Jan 05, 2021 | 194.18 | 195.82 | 193.67 | 195.38 | 2,786,018 | +1.16(+0.60%) |
Jan 04, 2021 | 198.16 | 198.38 | 192.37 | 194.22 | 4,388,701 | -4.03(-2.03%) |
Dec 31, 2020 | 198.25 | 198.25 | 198.25 | 2,006,628 | +2.79(+1.43%) | |
Dec 30, 2020 | 196.75 | 197.12 | 195.20 | 195.46 | 2,006,628 | -1.06(-0.54%) |
Dec 29, 2020 | 198.30 | 199.36 | 196.28 | 196.52 | 1,802,528 | -1.21(-0.61%) |
Dec 28, 2020 | 196.78 | 198.53 | 196.04 | 197.73 | 2,759,740 | +2.43(+1.24%) |
Dec 24, 2020 | 195.98 | 196.55 | 195.07 | 195.30 | 1,133,900 | -0.58(-0.30%) |
Dec 23, 2020 | 196.14 | 197.19 | 195.67 | 195.88 | 1,794,661 | +0.09(+0.05%) |
Dec 22, 2020 | 195.13 | 196.70 | 194.36 | 195.79 | 3,001,717 | +0.23(+0.12%) |
Dec 21, 2020 | 194.59 | 196.37 | 192.18 | 195.56 | 4,699,016 | -3.15(-1.59%) |
Dec 18, 2020 | 198.78 | 200.35 | 197.55 | 198.71 | 8,582,185 | +0.77(+0.39%) |
Dec 17, 2020 | 199.00 | 199.37 | 197.28 | 197.94 | 2,769,015 | +0.42(+0.21%) |
Dec 16, 2020 | 198.53 | 200.96 | 197.40 | 197.53 | 2,901,143 | -0.98(-0.49%) |
Dec 15, 2020 | 196.99 | 199.75 | 196.55 | 198.51 | 4,111,158 | +2.72(+1.39%) |
Dec 14, 2020 | 194.69 | 198.40 | 194.21 | 195.79 | 5,133,639 | +3.84(+2.00%) |
Dec 11, 2020 | 191.68 | 193.04 | 191.00 | 191.95 | 2,999,056 | -0.26(-0.13%) |
Dec 10, 2020 | 192.63 | 192.87 | 191.31 | 192.21 | 3,189,040 | -0.60(-0.31%) |
Dec 09, 2020 | 193.55 | 193.58 | 191.55 | 192.81 | 3,258,906 | +0.28(+0.14%) |
Dec 08, 2020 | 190.83 | 193.19 | 190.70 | 192.53 | 2,930,287 | -0.46(-0.24%) |
Dec 07, 2020 | 192.66 | 193.19 | 190.50 | 192.99 | 4,139,785 | -1.71(-0.88%) |
Dec 04, 2020 | 195.50 | 197.14 | 194.11 | 194.70 | 3,410,577 | -0.71(-0.36%) |
Dec 03, 2020 | 194.88 | 197.00 | 194.53 | 195.41 | 4,036,170 | +0.60(+0.31%) |
Dec 02, 2020 | 197.71 | 198.08 | 193.21 | 194.81 | 6,733,891 | -4.88(-2.44%) |