Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 197.18 | 198.01 | 192.87 | 192.87 | 5,700,984 | -3.29(-1.68%) |
Feb 25, 2021 | 197.79 | 197.99 | 195.03 | 196.16 | 3,363,951 | -2.16(-1.09%) |
Feb 24, 2021 | 196.06 | 199.09 | 195.67 | 198.32 | 3,104,252 | +1.81(+0.92%) |
Feb 23, 2021 | 199.46 | 200.58 | 195.68 | 196.50 | 3,486,172 | -0.69(-0.35%) |
Feb 22, 2021 | 196.67 | 198.07 | 194.99 | 197.19 | 3,130,217 | -0.17(-0.09%) |
Feb 19, 2021 | 200.20 | 200.60 | 197.11 | 197.36 | 3,421,376 | -2.97(-1.48%) |
Feb 18, 2021 | 198.34 | 200.73 | 197.74 | 200.33 | 2,337,706 | +1.84(+0.93%) |
Feb 17, 2021 | 198.96 | 199.82 | 197.72 | 198.49 | 3,553,938 | -1.47(-0.73%) |
Feb 16, 2021 | 199.03 | 201.73 | 198.84 | 199.95 | 3,111,009 | +1.05(+0.53%) |
Feb 12, 2021 | 199.00 | 199.65 | 198.06 | 198.90 | 2,991,002 | -0.34(-0.17%) |
Feb 11, 2021 | 199.50 | 199.74 | 197.51 | 199.25 | 2,778,089 | -0.12(-0.06%) |
Feb 10, 2021 | 201.67 | 202.07 | 198.82 | 199.37 | 3,398,068 | -1.47(-0.73%) |
Feb 09, 2021 | 197.20 | 201.02 | 196.92 | 200.84 | 3,276,365 | +4.09(+2.08%) |
Feb 08, 2021 | 197.63 | 198.06 | 195.24 | 196.75 | 2,899,307 | -0.93(-0.47%) |
Feb 05, 2021 | 197.69 | 199.16 | 197.15 | 197.68 | 2,796,247 | +1.44(+0.73%) |
Feb 04, 2021 | 195.28 | 197.24 | 194.04 | 196.23 | 2,986,923 | +2.16(+1.11%) |
Feb 03, 2021 | 193.74 | 195.27 | 193.35 | 194.08 | 3,246,847 | -0.98(-0.50%) |
Feb 02, 2021 | 193.50 | 197.72 | 193.09 | 195.05 | 2,992,951 | +1.70(+0.88%) |
Feb 01, 2021 | 193.86 | 194.99 | 192.12 | 193.35 | 3,023,428 | +0.08(+0.04%) |
Jan 29, 2021 | 190.73 | 194.72 | 188.87 | 193.27 | 5,595,614 | +0.95(+0.49%) |
Jan 28, 2021 | 194.00 | 195.61 | 190.75 | 192.32 | 5,808,052 | -0.17(-0.09%) |
Jan 27, 2021 | 197.50 | 198.21 | 192.49 | 192.49 | 5,872,218 | -7.79(-3.89%) |
Jan 26, 2021 | 197.61 | 200.40 | 197.29 | 200.28 | 3,099,151 | +1.90(+0.96%) |
Jan 25, 2021 | 197.34 | 199.04 | 195.80 | 198.38 | 2,812,496 | -0.04(-0.02%) |
Jan 22, 2021 | 197.61 | 199.13 | 196.37 | 198.42 | 2,362,002 | -0.14(-0.07%) |
Jan 21, 2021 | 199.05 | 200.82 | 198.36 | 198.56 | 2,876,582 | -0.09(-0.05%) |
Jan 20, 2021 | 195.42 | 199.38 | 194.93 | 198.65 | 4,382,735 | +4.22(+2.17%) |
Jan 19, 2021 | 195.91 | 196.21 | 193.31 | 194.43 | 3,581,359 | -0.76(-0.39%) |
Jan 15, 2021 | 193.39 | 195.93 | 192.88 | 195.19 | 3,864,655 | +1.31(+0.68%) |
Jan 14, 2021 | 197.23 | 197.76 | 193.42 | 193.88 | 3,936,102 | -3.34(-1.69%) |
Jan 13, 2021 | 196.12 | 198.19 | 196.11 | 197.22 | 2,225,830 | +0.46(+0.23%) |
Jan 12, 2021 | 198.71 | 199.30 | 196.15 | 196.76 | 3,173,416 | -2.45(-1.23%) |
Jan 11, 2021 | 200.01 | 200.97 | 198.18 | 199.21 | 2,737,297 | -1.53(-0.76%) |
Jan 08, 2021 | 197.97 | 200.97 | 197.35 | 200.74 | 2,838,080 | +3.62(+1.83%) |
Jan 07, 2021 | 198.27 | 198.27 | 195.80 | 197.12 | 3,378,507 | +0.91(+0.46%) |
Jan 06, 2021 | 196.49 | 196.87 | 194.38 | 196.21 | 3,315,318 | -0.45(-0.23%) |
Jan 05, 2021 | 195.44 | 197.09 | 194.92 | 196.65 | 2,768,046 | +1.17(+0.60%) |
Jan 04, 2021 | 199.45 | 199.67 | 193.62 | 195.48 | 4,360,391 | -4.06(-2.03%) |
Dec 31, 2020 | 199.54 | 199.54 | 199.54 | 1,993,684 | +2.81(+1.43%) | |
Dec 30, 2020 | 198.03 | 198.40 | 196.47 | 196.73 | 1,993,684 | -1.07(-0.54%) |
Dec 29, 2020 | 199.59 | 200.65 | 197.56 | 197.80 | 1,790,900 | -1.22(-0.61%) |
Dec 28, 2020 | 198.06 | 199.81 | 197.31 | 199.01 | 2,741,938 | +2.45(+1.24%) |
Dec 24, 2020 | 197.25 | 197.82 | 196.34 | 196.57 | 1,126,586 | -0.59(-0.30%) |
Dec 23, 2020 | 197.41 | 198.47 | 196.94 | 197.16 | 1,783,084 | +0.09(+0.05%) |
Dec 22, 2020 | 196.39 | 197.97 | 195.62 | 197.06 | 2,982,354 | +0.23(+0.12%) |
Dec 21, 2020 | 195.85 | 197.65 | 193.43 | 196.83 | 4,668,704 | -3.17(-1.59%) |
Dec 18, 2020 | 200.07 | 201.65 | 198.83 | 200.00 | 8,526,825 | +0.77(+0.39%) |
Dec 17, 2020 | 200.29 | 200.66 | 198.56 | 199.23 | 2,751,153 | +0.42(+0.21%) |
Dec 16, 2020 | 199.81 | 202.26 | 198.68 | 198.81 | 2,882,429 | -0.99(-0.49%) |
Dec 15, 2020 | 198.27 | 201.05 | 197.82 | 199.80 | 4,084,639 | +2.73(+1.39%) |
Dec 14, 2020 | 195.96 | 199.68 | 195.47 | 197.06 | 5,100,524 | +3.87(+2.00%) |
Dec 11, 2020 | 192.92 | 194.29 | 192.24 | 193.19 | 2,979,710 | -0.26(-0.13%) |
Dec 10, 2020 | 193.88 | 194.12 | 192.55 | 193.45 | 3,168,468 | -0.60(-0.31%) |
Dec 09, 2020 | 194.80 | 194.84 | 192.79 | 194.06 | 3,237,884 | +0.28(+0.14%) |
Dec 08, 2020 | 192.07 | 194.44 | 191.94 | 193.78 | 2,911,385 | -0.47(-0.24%) |
Dec 07, 2020 | 193.91 | 194.45 | 191.73 | 194.25 | 4,113,081 | -1.72(-0.88%) |
Dec 04, 2020 | 196.76 | 198.42 | 195.37 | 195.97 | 3,388,576 | -0.72(-0.36%) |
Dec 03, 2020 | 196.15 | 198.28 | 195.80 | 196.68 | 4,010,134 | +0.61(+0.31%) |
Dec 02, 2020 | 199.00 | 199.37 | 194.47 | 196.08 | 6,690,453 | -4.91(-2.44%) |