Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 209.28 | 209.28 | 203.20 | 204.38 | 3,800,503 | -2.36(-1.14%) |
Feb 25, 2021 | 208.99 | 209.45 | 206.18 | 206.75 | 3,044,526 | -2.25(-1.07%) |
Feb 24, 2021 | 208.88 | 209.72 | 206.92 | 208.99 | 2,960,451 | -2.24(-1.06%) |
Feb 23, 2021 | 211.41 | 216.27 | 209.88 | 211.24 | 3,212,109 | +0.90(+0.43%) |
Feb 22, 2021 | 209.30 | 212.45 | 209.11 | 210.34 | 2,569,402 | -0.20(-0.09%) |
Feb 19, 2021 | 210.83 | 211.86 | 209.77 | 210.54 | 2,719,833 | -0.76(-0.36%) |
Feb 18, 2021 | 213.93 | 213.93 | 211.09 | 211.30 | 2,140,764 | -2.80(-1.31%) |
Feb 17, 2021 | 211.12 | 214.31 | 210.13 | 214.10 | 1,733,655 | +2.52(+1.19%) |
Feb 16, 2021 | 214.70 | 215.99 | 211.30 | 211.58 | 2,220,412 | -3.97(-1.84%) |
Feb 12, 2021 | 213.58 | 215.68 | 212.17 | 215.55 | 1,607,029 | +3.57(+1.69%) |
Feb 11, 2021 | 215.23 | 215.67 | 211.03 | 211.98 | 1,811,612 | -1.50(-0.70%) |
Feb 10, 2021 | 213.42 | 215.12 | 211.90 | 213.48 | 3,310,175 | +1.62(+0.77%) |
Feb 09, 2021 | 212.42 | 212.77 | 210.19 | 211.86 | 2,230,184 | -0.82(-0.39%) |
Feb 08, 2021 | 213.06 | 214.53 | 211.14 | 212.68 | 2,522,467 | +1.12(+0.53%) |
Feb 05, 2021 | 213.34 | 213.85 | 210.72 | 211.56 | 2,705,213 | -0.80(-0.38%) |
Feb 04, 2021 | 211.53 | 212.93 | 209.25 | 212.37 | 3,149,705 | +0.12(+0.06%) |
Feb 03, 2021 | 207.30 | 214.74 | 207.15 | 212.24 | 5,002,919 | -3.05(-1.42%) |
Feb 02, 2021 | 214.86 | 216.60 | 211.99 | 215.29 | 2,728,875 | +0.05(+0.03%) |
Feb 01, 2021 | 218.71 | 219.76 | 214.48 | 215.24 | 2,427,388 | -0.89(-0.41%) |
Jan 29, 2021 | 219.95 | 220.65 | 215.08 | 216.14 | 4,236,767 | -5.66(-2.55%) |
Jan 28, 2021 | 226.03 | 247.70 | 217.94 | 221.79 | 5,813,055 | -2.96(-1.32%) |
Jan 27, 2021 | 229.91 | 232.26 | 224.09 | 224.76 | 3,616,149 | -6.75(-2.92%) |
Jan 26, 2021 | 229.71 | 231.93 | 228.16 | 231.51 | 2,244,008 | +1.34(+0.58%) |
Jan 25, 2021 | 225.64 | 230.17 | 225.47 | 230.16 | 2,044,928 | +3.22(+1.42%) |
Jan 22, 2021 | 225.83 | 228.49 | 224.31 | 226.94 | 2,084,929 | +1.32(+0.58%) |
Jan 21, 2021 | 225.60 | 226.25 | 223.38 | 225.63 | 2,475,172 | -0.29(-0.13%) |
Jan 20, 2021 | 221.50 | 226.81 | 220.34 | 225.92 | 3,091,996 | +3.66(+1.65%) |
Jan 19, 2021 | 220.68 | 222.91 | 220.57 | 222.26 | 2,426,625 | +2.49(+1.13%) |
Jan 15, 2021 | 215.91 | 220.98 | 214.87 | 219.77 | 3,189,332 | +3.43(+1.58%) |
Jan 14, 2021 | 211.72 | 217.98 | 210.99 | 216.34 | 2,897,559 | +3.51(+1.65%) |
Jan 13, 2021 | 211.27 | 213.51 | 210.58 | 212.83 | 1,577,544 | +1.03(+0.49%) |
Jan 12, 2021 | 212.28 | 213.76 | 210.69 | 211.80 | 1,978,824 | -0.88(-0.41%) |
Jan 11, 2021 | 214.86 | 215.17 | 209.87 | 212.68 | 2,904,772 | -0.82(-0.39%) |
Jan 08, 2021 | 210.85 | 213.84 | 210.47 | 213.50 | 2,805,187 | +4.00(+1.91%) |
Jan 07, 2021 | 207.57 | 210.71 | 207.21 | 209.50 | 2,957,651 | +0.69(+0.33%) |
Jan 06, 2021 | 201.43 | 209.06 | 201.43 | 208.81 | 4,194,225 | +4.91(+2.41%) |
Jan 05, 2021 | 203.16 | 204.92 | 200.85 | 203.90 | 2,785,901 | +0.99(+0.49%) |
Jan 04, 2021 | 207.02 | 207.02 | 200.24 | 202.91 | 3,449,547 | -2.92(-1.42%) |
Dec 31, 2020 | 205.83 | 205.83 | 205.83 | 2,112,697 | +2.46(+1.21%) | |
Dec 30, 2020 | 204.10 | 205.04 | 202.84 | 203.37 | 2,112,697 | +0.27(+0.13%) |
Dec 29, 2020 | 202.22 | 205.43 | 201.67 | 203.10 | 1,745,900 | +2.88(+1.44%) |
Dec 28, 2020 | 199.66 | 203.13 | 199.66 | 200.22 | 1,670,061 | +0.64(+0.32%) |
Dec 24, 2020 | 199.85 | 201.05 | 199.00 | 199.57 | 1,067,206 | -0.01(-0.00%) |
Dec 23, 2020 | 198.28 | 200.16 | 197.54 | 199.58 | 1,969,835 | +1.75(+0.88%) |
Dec 22, 2020 | 202.07 | 202.75 | 197.02 | 197.84 | 3,989,592 | -5.66(-2.78%) |
Dec 21, 2020 | 202.04 | 204.06 | 198.37 | 203.50 | 2,581,929 | -1.06(-0.52%) |
Dec 18, 2020 | 207.73 | 207.73 | 203.44 | 204.55 | 6,577,942 | -2.46(-1.19%) |
Dec 17, 2020 | 205.12 | 207.14 | 204.86 | 207.01 | 2,802,860 | +2.51(+1.23%) |
Dec 16, 2020 | 205.90 | 207.05 | 204.21 | 204.51 | 2,892,048 | -1.87(-0.91%) |
Dec 15, 2020 | 205.02 | 207.05 | 203.22 | 206.38 | 2,866,931 | +0.96(+0.47%) |
Dec 14, 2020 | 205.44 | 207.86 | 203.74 | 205.42 | 3,244,054 | +1.84(+0.91%) |
Dec 11, 2020 | 202.74 | 203.93 | 201.87 | 203.58 | 2,255,498 | -0.68(-0.33%) |
Dec 10, 2020 | 205.56 | 205.90 | 203.68 | 204.26 | 1,740,486 | -1.51(-0.74%) |
Dec 09, 2020 | 205.71 | 207.33 | 204.01 | 205.77 | 2,468,605 | +0.81(+0.40%) |
Dec 08, 2020 | 205.02 | 205.10 | 202.64 | 204.96 | 2,373,170 | +2.23(+1.10%) |
Dec 07, 2020 | 205.01 | 205.20 | 201.53 | 202.73 | 2,513,042 | -2.47(-1.20%) |
Dec 04, 2020 | 202.10 | 206.20 | 202.10 | 205.20 | 2,223,887 | +2.05(+1.01%) |
Dec 03, 2020 | 202.32 | 204.52 | 201.89 | 203.15 | 2,421,466 | +0.32(+0.16%) |
Dec 02, 2020 | 201.50 | 205.98 | 201.08 | 202.82 | 2,949,683 | +1.33(+0.66%) |