Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 193.37 | 193.53 | 190.02 | 190.28 | 3,898,403 | -2.29(-1.19%) |
Feb 25, 2021 | 197.43 | 197.91 | 192.08 | 192.58 | 2,905,990 | -4.99(-2.53%) |
Feb 24, 2021 | 191.82 | 198.61 | 190.52 | 197.57 | 3,568,204 | +5.61(+2.92%) |
Feb 23, 2021 | 191.93 | 192.71 | 190.02 | 191.96 | 2,626,833 | +1.33(+0.70%) |
Feb 22, 2021 | 190.09 | 191.27 | 189.51 | 190.63 | 2,355,564 | +0.06(+0.03%) |
Feb 19, 2021 | 191.10 | 193.64 | 190.35 | 190.58 | 2,600,363 | +0.04(+0.02%) |
Feb 18, 2021 | 188.19 | 191.76 | 187.85 | 190.54 | 1,885,125 | +1.52(+0.80%) |
Feb 17, 2021 | 188.52 | 189.29 | 187.11 | 189.02 | 3,141,544 | -1.44(-0.76%) |
Feb 16, 2021 | 191.79 | 192.46 | 189.00 | 190.46 | 2,438,958 | -0.12(-0.06%) |
Feb 12, 2021 | 189.46 | 190.79 | 188.79 | 190.59 | 2,125,900 | +1.30(+0.69%) |
Feb 11, 2021 | 189.28 | 190.15 | 188.07 | 189.28 | 1,824,801 | +0.02(+0.01%) |
Feb 10, 2021 | 190.05 | 190.38 | 188.35 | 189.26 | 2,022,772 | +0.13(+0.07%) |
Feb 09, 2021 | 190.38 | 190.80 | 188.25 | 189.13 | 1,916,265 | -1.72(-0.90%) |
Feb 08, 2021 | 190.82 | 191.83 | 189.64 | 190.86 | 2,217,115 | +0.88(+0.46%) |
Feb 05, 2021 | 189.39 | 190.87 | 188.44 | 189.98 | 1,995,481 | +2.18(+1.16%) |
Feb 04, 2021 | 187.08 | 188.61 | 186.15 | 187.79 | 2,426,558 | +1.36(+0.73%) |
Feb 03, 2021 | 186.64 | 187.15 | 184.82 | 186.44 | 2,040,242 | -0.92(-0.49%) |
Feb 02, 2021 | 185.21 | 188.06 | 184.91 | 187.35 | 2,956,412 | +4.27(+2.33%) |
Feb 01, 2021 | 184.95 | 185.15 | 182.82 | 183.09 | 3,085,780 | +0.18(+0.10%) |
Jan 29, 2021 | 184.99 | 188.12 | 182.14 | 182.91 | 4,951,211 | -6.99(-3.68%) |
Jan 28, 2021 | 187.82 | 192.25 | 186.90 | 189.90 | 3,984,794 | +3.24(+1.74%) |
Jan 27, 2021 | 185.47 | 187.96 | 183.99 | 186.66 | 4,387,478 | -1.57(-0.84%) |
Jan 26, 2021 | 190.84 | 191.71 | 188.16 | 188.24 | 2,350,381 | -0.76(-0.40%) |
Jan 25, 2021 | 188.50 | 189.64 | 187.34 | 188.99 | 5,060,052 | -0.36(-0.19%) |
Jan 22, 2021 | 191.23 | 191.42 | 188.54 | 189.35 | 3,741,554 | -2.79(-1.45%) |
Jan 21, 2021 | 193.66 | 194.56 | 192.02 | 192.14 | 2,889,416 | -2.67(-1.37%) |
Jan 20, 2021 | 194.66 | 195.36 | 193.49 | 194.81 | 2,619,517 | +1.24(+0.64%) |
Jan 19, 2021 | 194.96 | 195.44 | 193.28 | 193.57 | 2,837,302 | +0.74(+0.38%) |
Jan 15, 2021 | 194.29 | 194.60 | 192.11 | 192.83 | 4,152,357 | -2.47(-1.27%) |
Jan 14, 2021 | 194.77 | 196.40 | 193.97 | 195.30 | 3,909,058 | +1.49(+0.77%) |
Jan 13, 2021 | 195.00 | 195.31 | 193.24 | 193.81 | 2,291,196 | -1.74(-0.89%) |
Jan 12, 2021 | 194.60 | 196.12 | 192.17 | 195.56 | 2,669,025 | +0.49(+0.25%) |
Jan 11, 2021 | 194.84 | 196.25 | 194.57 | 195.07 | 3,139,139 | -1.56(-0.79%) |
Jan 08, 2021 | 199.23 | 199.79 | 194.42 | 196.63 | 3,502,292 | -2.42(-1.21%) |
Jan 07, 2021 | 199.31 | 200.36 | 197.35 | 199.05 | 2,197,445 | +0.33(+0.17%) |
Jan 06, 2021 | 196.09 | 200.33 | 195.88 | 198.72 | 2,935,070 | +3.56(+1.82%) |
Jan 05, 2021 | 193.78 | 196.78 | 193.78 | 195.16 | 2,320,040 | +0.48(+0.25%) |
Jan 04, 2021 | 199.26 | 199.42 | 193.20 | 194.69 | 2,487,603 | -4.45(-2.23%) |
Dec 31, 2020 | 199.13 | 199.13 | 199.13 | 1,711,304 | +1.64(+0.83%) | |
Dec 30, 2020 | 196.60 | 198.09 | 196.19 | 197.50 | 1,711,304 | +1.70(+0.87%) |
Dec 29, 2020 | 197.92 | 197.92 | 194.62 | 195.79 | 1,631,721 | -0.76(-0.39%) |
Dec 28, 2020 | 197.54 | 197.76 | 196.03 | 196.55 | 1,831,347 | +0.38(+0.20%) |
Dec 24, 2020 | 197.10 | 197.26 | 195.29 | 196.16 | 806,331 | -0.43(-0.22%) |
Dec 23, 2020 | 196.24 | 198.61 | 195.89 | 196.60 | 2,186,162 | +1.92(+0.99%) |
Dec 22, 2020 | 197.14 | 197.74 | 194.59 | 194.68 | 2,157,197 | -2.55(-1.29%) |
Dec 21, 2020 | 192.51 | 197.69 | 191.78 | 197.22 | 2,635,183 | +0.58(+0.29%) |
Dec 18, 2020 | 198.75 | 198.96 | 195.31 | 196.64 | 7,141,626 | -1.78(-0.90%) |
Dec 17, 2020 | 197.50 | 198.42 | 196.60 | 198.42 | 2,294,706 | +1.53(+0.78%) |
Dec 16, 2020 | 199.78 | 200.66 | 195.88 | 196.90 | 3,128,918 | -3.61(-1.80%) |
Dec 15, 2020 | 200.35 | 201.19 | 198.37 | 200.51 | 2,672,957 | +2.17(+1.10%) |
Dec 14, 2020 | 202.22 | 202.88 | 198.20 | 198.34 | 3,573,184 | -2.60(-1.30%) |
Dec 11, 2020 | 196.18 | 201.53 | 196.18 | 200.94 | 3,332,032 | +2.49(+1.25%) |
Dec 10, 2020 | 196.84 | 199.23 | 196.81 | 198.45 | 3,190,742 | -0.25(-0.13%) |
Dec 09, 2020 | 199.26 | 200.18 | 197.27 | 198.70 | 3,147,191 | +0.16(+0.08%) |
Dec 08, 2020 | 196.91 | 199.47 | 196.51 | 198.54 | 2,458,689 | +0.91(+0.46%) |
Dec 07, 2020 | 198.02 | 198.28 | 196.00 | 197.63 | 2,771,885 | -1.48(-0.74%) |
Dec 04, 2020 | 196.03 | 199.31 | 196.03 | 199.11 | 3,416,735 | +4.18(+2.14%) |
Dec 03, 2020 | 193.66 | 196.08 | 193.24 | 194.94 | 2,968,771 | +0.21(+0.11%) |
Dec 02, 2020 | 192.85 | 195.71 | 192.83 | 194.73 | 2,627,453 | +1.69(+0.87%) |