Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 198.77 | 199.05 | 194.31 | 197.03 | 4,042,885 | +1.03(+0.52%) |
Feb 25, 2021 | 195.76 | 197.66 | 194.01 | 196.00 | 2,481,883 | -0.67(-0.34%) |
Feb 24, 2021 | 193.90 | 198.54 | 193.90 | 196.68 | 2,961,152 | +1.96(+1.01%) |
Feb 23, 2021 | 191.89 | 196.47 | 191.06 | 194.71 | 3,418,060 | +1.73(+0.90%) |
Feb 22, 2021 | 191.54 | 193.88 | 190.37 | 192.98 | 2,334,170 | -0.23(-0.12%) |
Feb 19, 2021 | 193.41 | 195.10 | 192.65 | 193.21 | 3,571,815 | -0.19(-0.10%) |
Feb 18, 2021 | 197.43 | 197.53 | 193.24 | 193.41 | 4,075,715 | -5.13(-2.59%) |
Feb 17, 2021 | 197.15 | 198.76 | 196.43 | 198.54 | 3,472,196 | +0.67(+0.34%) |
Feb 16, 2021 | 198.08 | 199.53 | 195.80 | 197.87 | 2,850,574 | -1.47(-0.74%) |
Feb 12, 2021 | 193.91 | 200.23 | 193.43 | 199.34 | 2,715,361 | +4.53(+2.32%) |
Feb 11, 2021 | 195.09 | 196.35 | 193.89 | 194.81 | 3,686,064 | -0.92(-0.47%) |
Feb 10, 2021 | 195.81 | 196.84 | 193.10 | 195.73 | 3,104,906 | +2.57(+1.33%) |
Feb 09, 2021 | 195.12 | 196.27 | 191.84 | 193.17 | 2,775,001 | -3.89(-1.97%) |
Feb 08, 2021 | 193.81 | 197.69 | 193.36 | 197.05 | 3,037,984 | +3.83(+1.98%) |
Feb 05, 2021 | 193.08 | 194.32 | 192.34 | 193.22 | 2,853,053 | +0.14(+0.07%) |
Feb 04, 2021 | 188.47 | 193.33 | 187.35 | 193.08 | 3,053,622 | +4.46(+2.37%) |
Feb 03, 2021 | 189.43 | 192.09 | 188.55 | 188.62 | 3,841,685 | -0.57(-0.30%) |
Feb 02, 2021 | 195.72 | 197.18 | 188.99 | 189.19 | 5,547,250 | -5.34(-2.75%) |
Feb 01, 2021 | 200.59 | 201.00 | 194.50 | 194.53 | 5,620,917 | -4.63(-2.32%) |
Jan 29, 2021 | 202.35 | 208.77 | 195.80 | 199.16 | 8,773,333 | -2.06(-1.02%) |
Jan 28, 2021 | 199.19 | 202.87 | 198.78 | 201.22 | 5,699,188 | +2.44(+1.23%) |
Jan 27, 2021 | 202.13 | 203.04 | 196.41 | 198.78 | 7,682,735 | -4.93(-2.42%) |
Jan 26, 2021 | 203.55 | 204.20 | 201.68 | 203.71 | 6,889,226 | +0.35(+0.17%) |
Jan 25, 2021 | 199.42 | 203.53 | 199.28 | 203.35 | 6,221,541 | +5.95(+3.01%) |
Jan 22, 2021 | 193.48 | 197.79 | 192.06 | 197.41 | 6,399,791 | +3.63(+1.87%) |
Jan 21, 2021 | 195.07 | 196.05 | 189.62 | 193.78 | 9,083,572 | +1.04(+0.54%) |
Jan 20, 2021 | 190.35 | 193.23 | 190.26 | 192.74 | 5,570,363 | +2.66(+1.40%) |
Jan 19, 2021 | 187.70 | 191.07 | 185.85 | 190.07 | 8,070,068 | +7.38(+4.04%) |
Jan 15, 2021 | 178.89 | 183.66 | 178.89 | 182.69 | 6,917,521 | +3.91(+2.19%) |
Jan 14, 2021 | 177.42 | 180.96 | 176.76 | 178.78 | 4,608,061 | +1.14(+0.64%) |
Jan 13, 2021 | 172.21 | 179.67 | 171.74 | 177.64 | 7,626,288 | +6.42(+3.75%) |
Jan 12, 2021 | 175.05 | 176.44 | 169.92 | 171.23 | 7,485,143 | -6.84(-3.84%) |
Jan 11, 2021 | 177.16 | 181.28 | 174.31 | 178.06 | 11,900,630 | +18.70(+11.74%) |
Jan 08, 2021 | 159.18 | 159.79 | 157.67 | 159.36 | 3,590,282 | +0.55(+0.35%) |
Jan 07, 2021 | 157.22 | 160.04 | 154.93 | 158.81 | 3,159,327 | +1.45(+0.92%) |
Jan 06, 2021 | 156.08 | 160.19 | 156.07 | 157.36 | 3,779,167 | -1.91(-1.20%) |
Jan 05, 2021 | 158.19 | 159.60 | 156.29 | 159.28 | 2,425,283 | +0.78(+0.50%) |
Jan 04, 2021 | 161.86 | 162.30 | 156.19 | 158.49 | 3,304,810 | -3.20(-1.98%) |
Dec 31, 2020 | 161.69 | 161.69 | 161.69 | 1,475,762 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.35 | 161.26 | 159.62 | 159.94 | 1,475,762 | +0.41(+0.26%) |
Dec 29, 2020 | 159.57 | 160.64 | 158.88 | 159.52 | 1,787,751 | +0.08(+0.05%) |
Dec 28, 2020 | 160.13 | 160.50 | 158.21 | 159.45 | 1,547,565 | -0.15(-0.10%) |
Dec 24, 2020 | 158.82 | 160.83 | 158.82 | 159.60 | 654,942 | +1.13(+0.71%) |
Dec 23, 2020 | 160.36 | 160.88 | 158.46 | 158.47 | 1,772,357 | -1.19(-0.74%) |
Dec 22, 2020 | 160.61 | 161.26 | 158.84 | 159.66 | 2,556,193 | -1.97(-1.22%) |
Dec 21, 2020 | 161.73 | 161.84 | 158.78 | 161.63 | 3,817,571 | -2.51(-1.53%) |
Dec 18, 2020 | 165.21 | 165.57 | 161.84 | 164.14 | 7,681,900 | -1.18(-0.71%) |
Dec 17, 2020 | 164.46 | 166.53 | 163.85 | 165.32 | 3,627,264 | +0.56(+0.34%) |
Dec 16, 2020 | 162.50 | 165.85 | 159.69 | 164.76 | 6,275,361 | +4.42(+2.76%) |
Dec 15, 2020 | 152.68 | 161.10 | 151.35 | 160.34 | 7,282,715 | +9.12(+6.03%) |
Dec 14, 2020 | 153.88 | 155.41 | 151.14 | 151.22 | 4,584,272 | -2.04(-1.33%) |
Dec 11, 2020 | 152.95 | 154.35 | 152.32 | 153.26 | 3,587,567 | -0.92(-0.60%) |
Dec 10, 2020 | 153.10 | 155.14 | 151.48 | 154.18 | 6,714,185 | +2.87(+1.90%) |
Dec 09, 2020 | 148.04 | 152.21 | 147.17 | 151.31 | 8,733,726 | +8.33(+5.83%) |
Dec 08, 2020 | 140.75 | 143.78 | 140.69 | 142.98 | 2,876,190 | +1.80(+1.28%) |
Dec 07, 2020 | 141.06 | 142.05 | 140.28 | 141.18 | 2,753,187 | -0.99(-0.69%) |
Dec 04, 2020 | 137.97 | 142.42 | 137.90 | 142.16 | 3,193,995 | +4.16(+3.01%) |
Dec 03, 2020 | 139.53 | 140.29 | 137.07 | 138.01 | 4,238,412 | -1.00(-0.72%) |
Dec 02, 2020 | 139.39 | 140.86 | 138.26 | 139.01 | 3,922,593 | -0.38(-0.27%) |