Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 182.73 | 182.96 | 180.48 | 182.15 | 3,256,737 | +0.30(+0.16%) |
Feb 25, 2021 | 183.12 | 184.47 | 180.14 | 181.85 | 3,175,776 | -3.79(-2.04%) |
Feb 24, 2021 | 187.76 | 187.76 | 183.52 | 185.63 | 2,577,012 | -2.48(-1.32%) |
Feb 23, 2021 | 191.31 | 192.11 | 188.09 | 188.11 | 2,002,362 | -3.46(-1.81%) |
Feb 22, 2021 | 193.77 | 194.02 | 191.39 | 191.57 | 1,920,410 | -2.30(-1.19%) |
Feb 19, 2021 | 196.44 | 196.44 | 193.34 | 193.88 | 1,895,232 | -1.61(-0.82%) |
Feb 18, 2021 | 191.82 | 195.70 | 191.31 | 195.49 | 1,621,621 | +1.28(+0.66%) |
Feb 17, 2021 | 192.43 | 194.62 | 191.62 | 194.20 | 1,508,476 | +1.22(+0.63%) |
Feb 16, 2021 | 191.33 | 194.12 | 190.60 | 192.98 | 1,744,258 | +1.57(+0.82%) |
Feb 12, 2021 | 192.76 | 193.62 | 190.80 | 191.41 | 1,619,652 | -1.39(-0.72%) |
Feb 11, 2021 | 193.64 | 195.40 | 192.66 | 192.80 | 1,551,965 | -1.23(-0.64%) |
Feb 10, 2021 | 198.06 | 198.31 | 193.68 | 194.03 | 2,249,849 | -2.09(-1.07%) |
Feb 09, 2021 | 193.43 | 196.51 | 191.44 | 196.12 | 3,195,921 | +4.93(+2.58%) |
Feb 08, 2021 | 188.25 | 191.57 | 187.86 | 191.20 | 3,606,035 | +4.40(+2.35%) |
Feb 05, 2021 | 189.14 | 191.94 | 186.03 | 186.80 | 3,926,802 | -1.83(-0.97%) |
Feb 04, 2021 | 188.97 | 189.79 | 186.91 | 188.63 | 2,949,549 | -0.06(-0.03%) |
Feb 03, 2021 | 188.55 | 189.77 | 187.95 | 188.69 | 3,304,072 | +0.41(+0.22%) |
Feb 02, 2021 | 186.58 | 190.83 | 186.31 | 188.28 | 3,868,964 | +2.51(+1.35%) |
Feb 01, 2021 | 187.56 | 188.70 | 185.38 | 185.77 | 3,203,126 | -1.79(-0.96%) |
Jan 29, 2021 | 192.25 | 192.76 | 187.33 | 187.56 | 4,652,274 | -4.28(-2.23%) |
Jan 28, 2021 | 191.80 | 194.21 | 191.07 | 191.84 | 6,502,479 | -0.56(-0.29%) |
Jan 27, 2021 | 197.91 | 200.23 | 191.32 | 192.40 | 3,319,703 | -6.25(-3.15%) |
Jan 26, 2021 | 199.65 | 200.03 | 197.83 | 198.66 | 1,527,355 | -0.43(-0.22%) |
Jan 25, 2021 | 199.27 | 200.46 | 197.68 | 199.09 | 1,568,425 | +0.35(+0.17%) |
Jan 22, 2021 | 200.20 | 200.75 | 198.31 | 198.74 | 1,509,877 | -1.46(-0.73%) |
Jan 21, 2021 | 198.23 | 201.81 | 197.10 | 200.20 | 2,163,392 | +2.51(+1.27%) |
Jan 20, 2021 | 199.40 | 199.62 | 196.54 | 197.69 | 2,843,351 | -0.91(-0.46%) |
Jan 19, 2021 | 203.84 | 204.75 | 198.50 | 198.60 | 2,228,778 | -5.18(-2.54%) |
Jan 15, 2021 | 205.52 | 206.02 | 202.83 | 203.78 | 1,863,171 | -1.74(-0.84%) |
Jan 14, 2021 | 209.24 | 209.97 | 205.39 | 205.52 | 2,664,710 | -4.80(-2.28%) |
Jan 13, 2021 | 209.34 | 211.63 | 208.22 | 210.32 | 1,212,965 | -0.15(-0.07%) |
Jan 12, 2021 | 207.01 | 210.84 | 205.91 | 210.47 | 2,236,944 | +3.01(+1.45%) |
Jan 11, 2021 | 207.57 | 209.77 | 206.85 | 207.47 | 1,665,330 | -0.53(-0.25%) |
Jan 08, 2021 | 210.72 | 211.07 | 206.69 | 208.00 | 1,929,057 | -1.84(-0.88%) |
Jan 07, 2021 | 207.21 | 210.57 | 206.83 | 209.84 | 1,576,105 | +2.32(+1.12%) |
Jan 06, 2021 | 199.09 | 208.24 | 198.36 | 207.51 | 2,747,565 | +8.27(+4.15%) |
Jan 05, 2021 | 201.85 | 202.40 | 198.93 | 199.24 | 1,847,589 | -2.87(-1.42%) |
Jan 04, 2021 | 202.64 | 203.94 | 200.26 | 202.12 | 2,113,211 | -0.22(-0.11%) |
Dec 31, 2020 | 202.34 | 202.34 | 202.34 | 1,098,965 | +0.36(+0.18%) | |
Dec 30, 2020 | 203.28 | 204.04 | 201.95 | 201.98 | 1,098,965 | -1.36(-0.67%) |
Dec 29, 2020 | 202.78 | 203.82 | 202.13 | 203.34 | 1,174,307 | +0.91(+0.45%) |
Dec 28, 2020 | 205.07 | 205.09 | 201.66 | 202.42 | 1,319,097 | -0.86(-0.42%) |
Dec 24, 2020 | 203.35 | 204.31 | 202.66 | 203.28 | 556,781 | +0.11(+0.05%) |
Dec 23, 2020 | 203.84 | 205.26 | 203.03 | 203.17 | 1,757,785 | -1.83(-0.89%) |
Dec 22, 2020 | 204.01 | 205.42 | 202.84 | 205.00 | 1,770,554 | +2.03(+1.00%) |
Dec 21, 2020 | 201.09 | 204.16 | 198.99 | 202.97 | 2,074,870 | +0.46(+0.23%) |
Dec 18, 2020 | 204.81 | 205.19 | 202.01 | 202.51 | 4,357,592 | -1.99(-0.97%) |
Dec 17, 2020 | 203.98 | 205.29 | 203.46 | 204.50 | 1,735,700 | +1.47(+0.73%) |
Dec 16, 2020 | 200.08 | 204.21 | 199.89 | 203.03 | 1,777,161 | +3.12(+1.56%) |
Dec 15, 2020 | 198.78 | 201.06 | 198.09 | 199.91 | 2,335,236 | +1.81(+0.91%) |
Dec 14, 2020 | 198.97 | 199.84 | 197.84 | 198.10 | 1,931,264 | -0.68(-0.34%) |
Dec 11, 2020 | 198.34 | 199.95 | 197.90 | 198.79 | 1,814,191 | +0.71(+0.36%) |
Dec 10, 2020 | 200.55 | 201.02 | 197.49 | 198.07 | 2,349,436 | -2.99(-1.49%) |
Dec 09, 2020 | 203.49 | 204.18 | 198.31 | 201.07 | 2,439,744 | -2.30(-1.13%) |
Dec 08, 2020 | 204.12 | 204.79 | 202.23 | 203.37 | 1,758,018 | -1.92(-0.93%) |
Dec 07, 2020 | 205.91 | 208.99 | 203.91 | 205.28 | 2,038,533 | -0.07(-0.03%) |
Dec 04, 2020 | 206.09 | 207.70 | 204.16 | 205.35 | 1,940,576 | -1.02(-0.49%) |
Dec 03, 2020 | 205.40 | 207.82 | 203.49 | 206.37 | 3,162,026 | -2.93(-1.40%) |
Dec 02, 2020 | 210.79 | 211.17 | 208.35 | 209.30 | 1,819,638 | -2.21(-1.05%) |