Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 199.04 | 199.32 | 194.58 | 197.30 | 4,037,313 | +1.03(+0.52%) |
Feb 25, 2021 | 196.03 | 197.94 | 194.28 | 196.27 | 2,478,462 | -0.67(-0.34%) |
Feb 24, 2021 | 194.16 | 198.81 | 194.16 | 196.95 | 2,957,071 | +1.96(+1.01%) |
Feb 23, 2021 | 192.15 | 196.74 | 191.32 | 194.98 | 3,413,349 | +1.73(+0.90%) |
Feb 22, 2021 | 191.80 | 194.14 | 190.63 | 193.25 | 2,330,953 | -0.23(-0.12%) |
Feb 19, 2021 | 193.68 | 195.37 | 192.91 | 193.48 | 3,566,892 | -0.19(-0.10%) |
Feb 18, 2021 | 197.70 | 197.80 | 193.51 | 193.67 | 4,070,097 | -5.14(-2.59%) |
Feb 17, 2021 | 197.42 | 199.04 | 196.70 | 198.81 | 3,467,410 | +0.67(+0.34%) |
Feb 16, 2021 | 198.35 | 199.81 | 196.07 | 198.14 | 2,846,645 | -1.47(-0.74%) |
Feb 12, 2021 | 194.18 | 200.51 | 193.70 | 199.61 | 2,711,619 | +4.53(+2.32%) |
Feb 11, 2021 | 195.36 | 196.62 | 194.15 | 195.08 | 3,680,983 | -0.92(-0.47%) |
Feb 10, 2021 | 196.08 | 197.12 | 193.37 | 196.00 | 3,100,627 | +2.57(+1.33%) |
Feb 09, 2021 | 195.39 | 196.54 | 192.10 | 193.43 | 2,771,176 | -3.89(-1.97%) |
Feb 08, 2021 | 194.07 | 197.96 | 193.62 | 197.33 | 3,033,796 | +3.84(+1.98%) |
Feb 05, 2021 | 193.35 | 194.59 | 192.61 | 193.49 | 2,849,121 | +0.14(+0.07%) |
Feb 04, 2021 | 188.73 | 193.59 | 187.61 | 193.35 | 3,049,413 | +4.47(+2.37%) |
Feb 03, 2021 | 189.69 | 192.36 | 188.81 | 188.88 | 3,836,390 | -0.58(-0.30%) |
Feb 02, 2021 | 195.99 | 197.45 | 189.25 | 189.45 | 5,539,604 | -5.35(-2.75%) |
Feb 01, 2021 | 200.86 | 201.28 | 194.76 | 194.80 | 5,613,170 | -4.63(-2.32%) |
Jan 29, 2021 | 202.63 | 209.05 | 196.07 | 199.44 | 8,761,240 | -2.06(-1.02%) |
Jan 28, 2021 | 199.46 | 203.15 | 199.05 | 201.50 | 5,691,332 | +2.45(+1.23%) |
Jan 27, 2021 | 202.41 | 203.32 | 196.68 | 199.05 | 7,672,146 | -4.94(-2.42%) |
Jan 26, 2021 | 203.83 | 204.48 | 201.96 | 203.99 | 6,879,730 | +0.35(+0.17%) |
Jan 25, 2021 | 199.69 | 203.81 | 199.55 | 203.64 | 6,212,966 | +5.95(+3.01%) |
Jan 22, 2021 | 193.75 | 198.06 | 192.33 | 197.68 | 6,390,970 | +3.64(+1.87%) |
Jan 21, 2021 | 195.34 | 196.32 | 189.88 | 194.05 | 9,071,052 | +1.04(+0.54%) |
Jan 20, 2021 | 190.61 | 193.49 | 190.53 | 193.00 | 5,562,685 | +2.67(+1.40%) |
Jan 19, 2021 | 187.96 | 191.33 | 186.11 | 190.34 | 8,058,944 | +7.39(+4.04%) |
Jan 15, 2021 | 179.13 | 183.91 | 179.13 | 182.94 | 6,907,987 | +3.91(+2.19%) |
Jan 14, 2021 | 177.67 | 181.21 | 177.00 | 179.03 | 4,601,710 | +1.14(+0.64%) |
Jan 13, 2021 | 172.45 | 179.92 | 171.98 | 177.89 | 7,615,777 | +6.43(+3.75%) |
Jan 12, 2021 | 175.29 | 176.68 | 170.16 | 171.46 | 7,474,825 | -6.85(-3.84%) |
Jan 11, 2021 | 177.41 | 181.53 | 174.55 | 178.31 | 11,884,227 | +18.73(+11.74%) |
Jan 08, 2021 | 159.40 | 160.01 | 157.88 | 159.58 | 3,585,333 | +0.56(+0.35%) |
Jan 07, 2021 | 157.44 | 160.26 | 155.14 | 159.03 | 3,154,972 | +1.45(+0.92%) |
Jan 06, 2021 | 156.29 | 160.41 | 156.28 | 157.58 | 3,773,958 | -1.92(-1.20%) |
Jan 05, 2021 | 158.41 | 159.82 | 156.50 | 159.50 | 2,421,940 | +0.79(+0.50%) |
Jan 04, 2021 | 162.08 | 162.53 | 156.41 | 158.71 | 3,300,255 | -3.20(-1.98%) |
Dec 31, 2020 | 161.91 | 161.91 | 161.91 | 1,473,728 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.57 | 161.48 | 159.84 | 160.16 | 1,473,728 | +0.41(+0.26%) |
Dec 29, 2020 | 159.79 | 160.87 | 159.10 | 159.74 | 1,785,286 | +0.08(+0.05%) |
Dec 28, 2020 | 160.35 | 160.72 | 158.43 | 159.67 | 1,545,432 | -0.15(-0.10%) |
Dec 24, 2020 | 159.04 | 161.05 | 159.04 | 159.82 | 654,040 | +1.13(+0.71%) |
Dec 23, 2020 | 160.58 | 161.11 | 158.68 | 158.69 | 1,769,915 | -1.19(-0.74%) |
Dec 22, 2020 | 160.83 | 161.48 | 159.06 | 159.88 | 2,552,670 | -1.98(-1.22%) |
Dec 21, 2020 | 161.95 | 162.06 | 159.00 | 161.85 | 3,812,310 | -2.51(-1.53%) |
Dec 18, 2020 | 165.44 | 165.79 | 162.06 | 164.37 | 7,671,312 | -1.18(-0.71%) |
Dec 17, 2020 | 164.68 | 166.76 | 164.08 | 165.55 | 3,622,265 | +0.56(+0.34%) |
Dec 16, 2020 | 162.73 | 166.08 | 159.91 | 164.99 | 6,266,711 | +4.43(+2.76%) |
Dec 15, 2020 | 152.89 | 161.33 | 151.56 | 160.56 | 7,272,677 | +9.13(+6.03%) |
Dec 14, 2020 | 154.10 | 155.63 | 151.35 | 151.43 | 4,577,953 | -2.04(-1.33%) |
Dec 11, 2020 | 153.16 | 154.57 | 152.53 | 153.47 | 3,582,622 | -0.92(-0.60%) |
Dec 10, 2020 | 153.31 | 155.35 | 151.69 | 154.39 | 6,704,931 | +2.88(+1.90%) |
Dec 09, 2020 | 148.25 | 152.42 | 147.37 | 151.52 | 8,721,688 | +8.34(+5.83%) |
Dec 08, 2020 | 140.95 | 143.98 | 140.88 | 143.17 | 2,872,226 | +1.80(+1.28%) |
Dec 07, 2020 | 141.25 | 142.24 | 140.47 | 141.37 | 2,749,392 | -0.99(-0.69%) |
Dec 04, 2020 | 138.16 | 142.62 | 138.09 | 142.36 | 3,189,593 | +4.16(+3.01%) |
Dec 03, 2020 | 139.72 | 140.49 | 137.26 | 138.20 | 4,232,570 | -1.01(-0.72%) |
Dec 02, 2020 | 139.59 | 141.05 | 138.46 | 139.20 | 3,917,186 | -0.38(-0.28%) |