Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 192.46 | 192.62 | 189.13 | 189.39 | 3,916,719 | -2.28(-1.19%) |
Feb 25, 2021 | 196.50 | 196.98 | 191.18 | 191.68 | 2,919,643 | -4.97(-2.53%) |
Feb 24, 2021 | 190.92 | 197.68 | 189.63 | 196.65 | 3,584,969 | +5.58(+2.92%) |
Feb 23, 2021 | 191.04 | 191.81 | 189.13 | 191.06 | 2,639,176 | +1.32(+0.70%) |
Feb 22, 2021 | 189.20 | 190.37 | 188.62 | 189.74 | 2,366,631 | +0.06(+0.03%) |
Feb 19, 2021 | 190.21 | 192.73 | 189.46 | 189.69 | 2,612,581 | +0.04(+0.02%) |
Feb 18, 2021 | 187.31 | 190.86 | 186.97 | 189.65 | 1,893,982 | +1.51(+0.80%) |
Feb 17, 2021 | 187.63 | 188.41 | 186.24 | 188.14 | 3,156,305 | -1.44(-0.76%) |
Feb 16, 2021 | 190.90 | 191.56 | 188.12 | 189.57 | 2,450,417 | -0.12(-0.06%) |
Feb 12, 2021 | 188.58 | 189.90 | 187.91 | 189.69 | 2,135,888 | +1.29(+0.69%) |
Feb 11, 2021 | 188.40 | 189.26 | 187.19 | 188.40 | 1,833,375 | +0.02(+0.01%) |
Feb 10, 2021 | 189.16 | 189.49 | 187.47 | 188.38 | 2,032,276 | +0.13(+0.07%) |
Feb 09, 2021 | 189.49 | 189.91 | 187.37 | 188.25 | 1,925,269 | -1.71(-0.90%) |
Feb 08, 2021 | 189.93 | 190.93 | 188.75 | 189.96 | 2,227,532 | +0.88(+0.46%) |
Feb 05, 2021 | 188.50 | 189.97 | 187.56 | 189.09 | 2,004,857 | +2.17(+1.16%) |
Feb 04, 2021 | 186.21 | 187.73 | 185.28 | 186.92 | 2,437,959 | +1.35(+0.73%) |
Feb 03, 2021 | 185.77 | 186.27 | 183.95 | 185.57 | 2,049,828 | -0.91(-0.49%) |
Feb 02, 2021 | 184.34 | 187.18 | 184.05 | 186.48 | 2,970,302 | +4.25(+2.33%) |
Feb 01, 2021 | 184.08 | 184.28 | 181.97 | 182.23 | 3,100,279 | +0.18(+0.10%) |
Jan 29, 2021 | 184.12 | 187.24 | 181.29 | 182.05 | 4,974,475 | -6.96(-3.68%) |
Jan 28, 2021 | 186.94 | 191.35 | 186.02 | 189.01 | 4,003,516 | +3.22(+1.74%) |
Jan 27, 2021 | 184.61 | 187.08 | 183.13 | 185.79 | 4,408,092 | -1.56(-0.84%) |
Jan 26, 2021 | 189.95 | 190.81 | 187.28 | 187.35 | 2,361,424 | -0.76(-0.40%) |
Jan 25, 2021 | 187.62 | 188.75 | 186.46 | 188.11 | 5,083,827 | -0.35(-0.19%) |
Jan 22, 2021 | 190.34 | 190.52 | 187.66 | 188.46 | 3,759,133 | -2.78(-1.45%) |
Jan 21, 2021 | 192.76 | 193.65 | 191.12 | 191.24 | 2,902,992 | -2.66(-1.37%) |
Jan 20, 2021 | 193.75 | 194.45 | 192.58 | 193.90 | 2,631,825 | +1.23(+0.64%) |
Jan 19, 2021 | 194.05 | 194.53 | 192.38 | 192.67 | 2,850,633 | +0.74(+0.38%) |
Jan 15, 2021 | 193.38 | 193.69 | 191.21 | 191.93 | 4,171,866 | -2.46(-1.27%) |
Jan 14, 2021 | 193.86 | 195.48 | 193.06 | 194.39 | 3,927,425 | +1.48(+0.77%) |
Jan 13, 2021 | 194.08 | 194.40 | 192.33 | 192.91 | 2,301,961 | -1.73(-0.89%) |
Jan 12, 2021 | 193.69 | 195.20 | 191.27 | 194.64 | 2,681,565 | +0.48(+0.25%) |
Jan 11, 2021 | 193.93 | 195.33 | 193.66 | 194.16 | 3,153,888 | -1.56(-0.80%) |
Jan 08, 2021 | 198.29 | 198.86 | 193.51 | 195.71 | 3,518,748 | -2.40(-1.21%) |
Jan 07, 2021 | 198.38 | 199.42 | 196.43 | 198.12 | 2,207,770 | +0.33(+0.16%) |
Jan 06, 2021 | 195.17 | 199.39 | 194.97 | 197.79 | 2,948,861 | +3.54(+1.82%) |
Jan 05, 2021 | 192.87 | 195.86 | 192.87 | 194.25 | 2,330,940 | +0.47(+0.25%) |
Jan 04, 2021 | 198.33 | 198.49 | 192.29 | 193.78 | 2,499,291 | -4.43(-2.23%) |
Dec 31, 2020 | 198.20 | 198.20 | 198.20 | 1,719,344 | +1.63(+0.83%) | |
Dec 30, 2020 | 195.69 | 197.17 | 195.28 | 196.57 | 1,719,344 | +1.70(+0.87%) |
Dec 29, 2020 | 196.99 | 196.99 | 193.71 | 194.88 | 1,639,388 | -0.75(-0.39%) |
Dec 28, 2020 | 196.62 | 196.83 | 195.11 | 195.63 | 1,839,951 | +0.38(+0.20%) |
Dec 24, 2020 | 196.18 | 196.34 | 194.38 | 195.25 | 810,120 | -0.43(-0.22%) |
Dec 23, 2020 | 195.32 | 197.68 | 194.98 | 195.68 | 2,196,434 | +1.91(+0.99%) |
Dec 22, 2020 | 196.22 | 196.81 | 193.68 | 193.77 | 2,167,332 | -2.53(-1.29%) |
Dec 21, 2020 | 191.61 | 196.77 | 190.89 | 196.30 | 2,647,565 | +0.58(+0.30%) |
Dec 18, 2020 | 197.82 | 198.03 | 194.40 | 195.72 | 7,175,182 | -1.77(-0.90%) |
Dec 17, 2020 | 196.57 | 197.49 | 195.69 | 197.49 | 2,305,488 | +1.52(+0.78%) |
Dec 16, 2020 | 198.84 | 199.72 | 194.97 | 195.97 | 3,143,619 | -3.60(-1.80%) |
Dec 15, 2020 | 199.41 | 200.25 | 197.44 | 199.57 | 2,685,516 | +2.16(+1.10%) |
Dec 14, 2020 | 201.28 | 201.93 | 197.27 | 197.41 | 3,589,973 | -2.59(-1.30%) |
Dec 11, 2020 | 195.27 | 200.59 | 195.26 | 200.00 | 3,347,688 | +2.48(+1.26%) |
Dec 10, 2020 | 195.92 | 198.29 | 195.89 | 197.52 | 3,205,734 | -0.25(-0.13%) |
Dec 09, 2020 | 198.33 | 199.25 | 196.35 | 197.77 | 3,161,979 | +0.16(+0.08%) |
Dec 08, 2020 | 195.98 | 198.54 | 195.59 | 197.62 | 2,470,242 | +0.90(+0.46%) |
Dec 07, 2020 | 197.09 | 197.35 | 195.08 | 196.71 | 2,784,908 | -1.47(-0.74%) |
Dec 04, 2020 | 195.12 | 198.38 | 195.12 | 198.18 | 3,432,789 | +4.16(+2.14%) |
Dec 03, 2020 | 192.75 | 195.16 | 192.34 | 194.03 | 2,982,720 | +0.20(+0.11%) |
Dec 02, 2020 | 191.95 | 194.79 | 191.93 | 193.82 | 2,639,798 | +1.68(+0.87%) |