Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 213.10 | 224.08 | 197.08 | 205.03 | 3,721,900 | +9.24(+4.72%) |
Feb 25, 2021 | 204.00 | 210.91 | 194.34 | 195.79 | 2,547,000 | -12.02(-5.78%) |
Feb 24, 2021 | 208.38 | 210.79 | 203.55 | 207.81 | 1,683,604 | +1.30(+0.63%) |
Feb 23, 2021 | 203.26 | 206.84 | 190.60 | 206.51 | 3,704,147 | -6.94(-3.25%) |
Feb 22, 2021 | 223.68 | 225.25 | 212.90 | 213.45 | 2,423,319 | -12.58(-5.57%) |
Feb 19, 2021 | 225.55 | 228.09 | 223.41 | 226.03 | 1,487,000 | +2.65(+1.19%) |
Feb 18, 2021 | 222.06 | 224.20 | 216.20 | 223.38 | 1,418,487 | -1.45(-0.64%) |
Feb 17, 2021 | 225.21 | 225.90 | 217.66 | 224.83 | 1,469,966 | +1.20(+0.54%) |
Feb 16, 2021 | 229.26 | 230.88 | 217.75 | 223.63 | 1,918,722 | -2.85(-1.26%) |
Feb 12, 2021 | 224.76 | 228.38 | 221.58 | 226.48 | 1,522,700 | +3.59(+1.61%) |
Feb 11, 2021 | 225.00 | 227.04 | 217.97 | 222.89 | 1,485,735 | -0.20(-0.09%) |
Feb 10, 2021 | 221.00 | 224.49 | 216.49 | 223.09 | 2,131,170 | +3.09(+1.40%) |
Feb 09, 2021 | 218.58 | 220.85 | 215.99 | 220.00 | 1,115,110 | +4.13(+1.91%) |
Feb 08, 2021 | 219.31 | 221.25 | 214.08 | 215.87 | 1,162,786 | -0.91(-0.42%) |
Feb 05, 2021 | 215.45 | 219.99 | 211.88 | 216.78 | 2,018,300 | +3.03(+1.42%) |
Feb 04, 2021 | 210.11 | 214.24 | 207.33 | 213.75 | 1,235,895 | +4.19(+2.00%) |
Feb 03, 2021 | 217.90 | 218.21 | 207.06 | 209.56 | 2,394,579 | -7.15(-3.30%) |
Feb 02, 2021 | 207.06 | 217.44 | 207.06 | 216.71 | 1,891,720 | +12.24(+5.99%) |
Feb 01, 2021 | 202.52 | 206.85 | 199.93 | 204.47 | 1,434,026 | +4.77(+2.39%) |
Jan 29, 2021 | 204.08 | 205.04 | 196.80 | 199.70 | 1,746,500 | -6.58(-3.19%) |
Jan 28, 2021 | 199.33 | 208.20 | 199.22 | 206.28 | 1,487,822 | +7.06(+3.54%) |
Jan 27, 2021 | 194.25 | 203.30 | 187.76 | 199.22 | 2,639,314 | +2.22(+1.13%) |
Jan 26, 2021 | 209.48 | 209.85 | 196.53 | 197.00 | 3,028,856 | -10.66(-5.13%) |
Jan 25, 2021 | 220.76 | 224.00 | 206.00 | 207.66 | 2,885,258 | -9.70(-4.46%) |
Jan 22, 2021 | 211.90 | 217.73 | 211.06 | 217.36 | 1,446,300 | +3.73(+1.75%) |
Jan 21, 2021 | 217.99 | 218.00 | 211.54 | 213.63 | 1,196,054 | -1.13(-0.53%) |
Jan 20, 2021 | 215.09 | 217.45 | 212.53 | 214.76 | 1,640,940 | +2.76(+1.30%) |
Jan 19, 2021 | 215.77 | 217.15 | 208.37 | 212.00 | 1,635,908 | +0.94(+0.45%) |
Jan 15, 2021 | 212.12 | 213.93 | 207.33 | 211.06 | 2,009,300 | +1.19(+0.57%) |
Jan 14, 2021 | 209.25 | 213.57 | 207.46 | 209.87 | 1,593,887 | +2.79(+1.35%) |
Jan 13, 2021 | 209.30 | 214.83 | 206.49 | 207.08 | 3,480,616 | +1.18(+0.57%) |
Jan 12, 2021 | 201.14 | 206.50 | 200.01 | 205.90 | 2,116,102 | +7.20(+3.62%) |
Jan 11, 2021 | 196.99 | 204.99 | 191.60 | 198.70 | 2,493,328 | +1.33(+0.67%) |
Jan 08, 2021 | 196.75 | 199.95 | 194.10 | 197.37 | 2,024,800 | +4.32(+2.24%) |
Jan 07, 2021 | 188.10 | 193.70 | 185.28 | 193.05 | 1,734,235 | +8.63(+4.68%) |
Jan 06, 2021 | 187.53 | 190.30 | 183.25 | 184.42 | 2,130,298 | -9.06(-4.68%) |
Jan 05, 2021 | 192.37 | 197.94 | 189.54 | 193.48 | 2,364,842 | -2.61(-1.33%) |
Jan 04, 2021 | 199.72 | 200.50 | 192.52 | 196.09 | 3,510,272 | -3.62(-1.81%) |
Dec 31, 2020 | 199.71 | 199.71 | 199.71 | 1,126,415 | -1.60(-0.79%) | |
Dec 30, 2020 | 198.80 | 201.37 | 197.07 | 201.31 | 1,126,415 | +3.47(+1.75%) |
Dec 29, 2020 | 198.51 | 199.39 | 194.01 | 197.84 | 2,224,728 | -1.53(-0.77%) |
Dec 28, 2020 | 207.48 | 209.45 | 197.47 | 199.37 | 2,552,128 | -5.90(-2.87%) |
Dec 24, 2020 | 208.00 | 209.98 | 204.00 | 205.27 | 908,800 | -2.20(-1.06%) |
Dec 23, 2020 | 208.83 | 212.59 | 203.13 | 207.47 | 2,296,787 | +0.69(+0.33%) |
Dec 22, 2020 | 202.23 | 208.07 | 200.01 | 206.78 | 3,587,372 | +7.16(+3.59%) |
Dec 21, 2020 | 196.65 | 200.40 | 194.22 | 199.62 | 2,788,708 | +3.74(+1.91%) |
Dec 18, 2020 | 191.98 | 198.16 | 190.52 | 195.88 | 4,657,200 | +8.12(+4.32%) |
Dec 17, 2020 | 186.00 | 194.70 | 185.81 | 187.76 | 4,201,875 | +3.73(+2.03%) |
Dec 16, 2020 | 180.92 | 186.00 | 179.84 | 184.03 | 2,119,181 | +2.79(+1.54%) |
Dec 15, 2020 | 184.98 | 185.00 | 178.66 | 181.24 | 1,677,365 | -2.21(-1.20%) |
Dec 14, 2020 | 182.34 | 187.43 | 181.80 | 183.45 | 2,162,144 | +1.54(+0.85%) |
Dec 11, 2020 | 181.60 | 184.47 | 178.24 | 181.91 | 1,851,800 | +2.16(+1.20%) |
Dec 10, 2020 | 173.00 | 182.50 | 172.07 | 179.75 | 2,565,959 | +3.05(+1.73%) |
Dec 09, 2020 | 183.03 | 185.00 | 173.45 | 176.70 | 2,293,853 | -7.90(-4.28%) |
Dec 08, 2020 | 178.50 | 189.56 | 178.50 | 184.60 | 2,851,255 | +6.49(+3.64%) |
Dec 07, 2020 | 180.00 | 181.90 | 176.55 | 178.11 | 2,133,665 | -2.64(-1.46%) |
Dec 04, 2020 | 181.73 | 183.37 | 175.60 | 180.75 | 4,358,500 | -4.86(-2.62%) |
Dec 03, 2020 | 163.45 | 189.65 | 163.29 | 185.61 | 15,374,477 | +38.82(+26.45%) |
Dec 02, 2020 | 149.03 | 149.03 | 143.40 | 146.79 | 2,901,001 | -4.89(-3.22%) |