Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 196.59 | 196.59 | 192.51 | 192.62 | 3,964,769 | -2.53(-1.30%) |
Feb 25, 2021 | 196.19 | 197.23 | 194.43 | 195.15 | 4,437,740 | -1.41(-0.72%) |
Feb 24, 2021 | 192.09 | 198.24 | 191.28 | 196.56 | 2,529,950 | +3.90(+2.02%) |
Feb 23, 2021 | 192.72 | 193.71 | 190.54 | 192.66 | 2,876,167 | +0.12(+0.06%) |
Feb 22, 2021 | 192.83 | 195.83 | 192.40 | 192.54 | 2,981,870 | -2.08(-1.07%) |
Feb 19, 2021 | 193.67 | 196.94 | 193.54 | 194.62 | 3,352,397 | +1.86(+0.97%) |
Feb 18, 2021 | 194.77 | 195.30 | 190.06 | 192.75 | 3,826,040 | -3.88(-1.97%) |
Feb 17, 2021 | 198.51 | 199.10 | 195.31 | 196.64 | 3,472,844 | -2.57(-1.29%) |
Feb 16, 2021 | 198.85 | 200.54 | 195.92 | 199.21 | 3,154,211 | +0.77(+0.39%) |
Feb 12, 2021 | 191.96 | 198.94 | 191.96 | 198.43 | 3,564,661 | +5.52(+2.86%) |
Feb 11, 2021 | 190.94 | 193.51 | 190.23 | 192.91 | 2,855,247 | +3.47(+1.83%) |
Feb 10, 2021 | 191.70 | 191.95 | 188.70 | 189.44 | 1,897,261 | -1.07(-0.56%) |
Feb 09, 2021 | 190.32 | 191.40 | 188.54 | 190.51 | 1,639,911 | +0.49(+0.26%) |
Feb 08, 2021 | 191.12 | 191.12 | 188.16 | 190.02 | 2,143,427 | -0.07(-0.04%) |
Feb 05, 2021 | 192.28 | 193.33 | 189.77 | 190.09 | 2,252,512 | -0.23(-0.12%) |
Feb 04, 2021 | 190.63 | 192.37 | 189.33 | 190.33 | 2,741,526 | +0.08(+0.04%) |
Feb 03, 2021 | 190.97 | 191.69 | 189.77 | 190.24 | 1,860,063 | -1.46(-0.76%) |
Feb 02, 2021 | 186.69 | 192.82 | 186.22 | 191.70 | 3,989,728 | +6.82(+3.69%) |
Feb 01, 2021 | 185.09 | 186.84 | 184.57 | 184.88 | 2,394,106 | +1.05(+0.57%) |
Jan 29, 2021 | 185.70 | 186.93 | 183.18 | 183.83 | 3,768,439 | -3.56(-1.90%) |
Jan 28, 2021 | 183.74 | 190.82 | 181.94 | 187.38 | 3,659,147 | +6.48(+3.58%) |
Jan 27, 2021 | 182.48 | 185.07 | 179.80 | 180.91 | 4,071,882 | -5.32(-2.86%) |
Jan 26, 2021 | 192.99 | 192.99 | 185.62 | 186.23 | 4,153,842 | -5.97(-3.10%) |
Jan 25, 2021 | 190.99 | 192.84 | 187.23 | 192.20 | 5,172,557 | -0.62(-0.32%) |
Jan 22, 2021 | 193.27 | 194.56 | 189.20 | 192.82 | 4,608,901 | -0.72(-0.37%) |
Jan 21, 2021 | 195.49 | 201.92 | 193.53 | 193.54 | 6,813,961 | -9.57(-4.71%) |
Jan 20, 2021 | 202.09 | 203.37 | 200.81 | 203.11 | 3,478,046 | +2.70(+1.35%) |
Jan 19, 2021 | 203.13 | 203.70 | 200.27 | 200.41 | 3,052,022 | -1.23(-0.61%) |
Jan 15, 2021 | 199.69 | 202.49 | 198.52 | 201.64 | 2,497,755 | +0.41(+0.20%) |
Jan 14, 2021 | 202.89 | 203.05 | 200.81 | 201.23 | 1,847,638 | -0.42(-0.21%) |
Jan 13, 2021 | 202.55 | 203.87 | 200.48 | 201.65 | 1,574,830 | -1.89(-0.93%) |
Jan 12, 2021 | 202.06 | 205.21 | 199.09 | 203.53 | 3,465,354 | +1.20(+0.59%) |
Jan 11, 2021 | 204.97 | 205.72 | 201.96 | 202.34 | 3,189,907 | -1.37(-0.67%) |
Jan 08, 2021 | 202.94 | 205.99 | 202.00 | 203.70 | 4,214,021 | +5.68(+2.87%) |
Jan 07, 2021 | 196.06 | 198.61 | 194.67 | 198.02 | 2,173,173 | +2.72(+1.39%) |
Jan 06, 2021 | 191.35 | 196.99 | 190.96 | 195.31 | 2,698,840 | +4.00(+2.09%) |
Jan 05, 2021 | 188.88 | 192.17 | 188.84 | 191.30 | 2,285,130 | +2.32(+1.23%) |
Jan 04, 2021 | 193.67 | 194.59 | 187.47 | 188.99 | 2,838,525 | -4.85(-2.50%) |
Dec 31, 2020 | 193.84 | 193.84 | 193.84 | 1,374,617 | +2.09(+1.09%) | |
Dec 30, 2020 | 190.72 | 192.23 | 190.47 | 191.75 | 1,374,617 | +1.45(+0.76%) |
Dec 29, 2020 | 192.05 | 192.54 | 189.33 | 190.30 | 1,863,961 | -1.15(-0.60%) |
Dec 28, 2020 | 189.88 | 192.27 | 189.49 | 191.44 | 1,923,014 | +2.10(+1.11%) |
Dec 24, 2020 | 187.36 | 189.77 | 186.63 | 189.34 | 743,031 | +2.07(+1.10%) |
Dec 23, 2020 | 188.82 | 189.45 | 187.16 | 187.27 | 1,920,279 | -0.33(-0.17%) |
Dec 22, 2020 | 187.89 | 189.45 | 187.52 | 187.60 | 1,551,424 | -0.90(-0.48%) |
Dec 21, 2020 | 185.82 | 189.72 | 185.82 | 188.50 | 2,186,173 | -1.03(-0.55%) |
Dec 18, 2020 | 188.13 | 190.36 | 186.86 | 189.53 | 6,358,039 | +1.30(+0.69%) |
Dec 17, 2020 | 186.21 | 188.80 | 185.26 | 188.23 | 2,906,692 | +3.12(+1.68%) |
Dec 16, 2020 | 186.97 | 187.11 | 184.89 | 185.11 | 2,250,310 | -1.35(-0.72%) |
Dec 15, 2020 | 185.07 | 187.50 | 183.82 | 186.46 | 2,104,920 | +2.14(+1.16%) |
Dec 14, 2020 | 191.09 | 191.27 | 184.24 | 184.32 | 2,323,475 | -4.71(-2.49%) |
Dec 11, 2020 | 186.82 | 189.67 | 186.19 | 189.03 | 2,062,055 | +0.50(+0.27%) |
Dec 10, 2020 | 190.81 | 191.53 | 187.48 | 188.53 | 2,369,305 | -3.13(-1.63%) |
Dec 09, 2020 | 189.75 | 192.69 | 189.75 | 191.66 | 2,081,471 | +0.62(+0.33%) |
Dec 08, 2020 | 189.58 | 192.42 | 189.17 | 191.03 | 2,195,235 | +0.20(+0.11%) |
Dec 07, 2020 | 191.40 | 191.71 | 189.74 | 190.83 | 2,225,160 | -0.99(-0.51%) |
Dec 04, 2020 | 188.14 | 192.16 | 188.14 | 191.81 | 3,201,040 | +3.53(+1.87%) |
Dec 03, 2020 | 190.39 | 191.08 | 187.86 | 188.29 | 7,221,416 | -1.21(-0.64%) |
Dec 02, 2020 | 187.95 | 190.40 | 187.51 | 189.50 | 2,874,918 | +1.08(+0.57%) |