Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 186.82 | 186.99 | 182.38 | 184.46 | 1,476,400 | -0.22(-0.12%) |
Feb 25, 2021 | 186.39 | 188.50 | 181.93 | 184.68 | 1,217,409 | -2.31(-1.24%) |
Feb 24, 2021 | 184.80 | 187.43 | 182.38 | 186.99 | 1,218,899 | +1.04(+0.56%) |
Feb 23, 2021 | 184.66 | 187.14 | 181.11 | 185.95 | 2,062,421 | -3.90(-2.05%) |
Feb 22, 2021 | 191.62 | 195.40 | 189.52 | 189.85 | 1,704,720 | -5.01(-2.57%) |
Feb 19, 2021 | 197.95 | 198.12 | 193.77 | 194.86 | 1,087,800 | -1.37(-0.70%) |
Feb 18, 2021 | 192.64 | 196.76 | 192.56 | 196.23 | 808,667 | +0.30(+0.15%) |
Feb 17, 2021 | 194.63 | 196.17 | 191.10 | 195.93 | 1,067,621 | +0.14(+0.07%) |
Feb 16, 2021 | 200.12 | 201.00 | 194.45 | 195.79 | 1,532,460 | -4.07(-2.04%) |
Feb 12, 2021 | 196.50 | 200.28 | 194.72 | 199.86 | 1,264,800 | +2.74(+1.39%) |
Feb 11, 2021 | 201.69 | 201.73 | 196.00 | 197.12 | 1,442,319 | -2.70(-1.35%) |
Feb 10, 2021 | 202.51 | 203.75 | 198.50 | 199.82 | 2,597,440 | -0.49(-0.24%) |
Feb 09, 2021 | 202.69 | 203.86 | 197.65 | 200.31 | 5,824,015 | -13.03(-6.11%) |
Feb 08, 2021 | 210.48 | 214.91 | 209.43 | 213.34 | 2,971,378 | +5.85(+2.82%) |
Feb 05, 2021 | 206.27 | 211.40 | 205.61 | 207.49 | 1,586,600 | +6.00(+2.98%) |
Feb 04, 2021 | 202.71 | 205.56 | 200.75 | 201.49 | 812,679 | -0.91(-0.45%) |
Feb 03, 2021 | 207.55 | 207.67 | 201.79 | 202.40 | 866,951 | -4.71(-2.27%) |
Feb 02, 2021 | 203.54 | 208.15 | 201.31 | 207.11 | 1,121,796 | +6.17(+3.07%) |
Feb 01, 2021 | 201.79 | 203.91 | 198.95 | 200.94 | 1,067,926 | +0.49(+0.24%) |
Jan 29, 2021 | 199.47 | 204.24 | 198.61 | 200.45 | 1,000,100 | +0.15(+0.07%) |
Jan 28, 2021 | 195.48 | 203.00 | 195.48 | 200.30 | 1,160,763 | +4.92(+2.52%) |
Jan 27, 2021 | 199.54 | 201.07 | 193.75 | 195.38 | 1,284,869 | -4.40(-2.20%) |
Jan 26, 2021 | 203.77 | 204.08 | 199.29 | 199.78 | 856,046 | -4.21(-2.06%) |
Jan 25, 2021 | 207.77 | 208.71 | 201.67 | 203.99 | 787,403 | -0.67(-0.33%) |
Jan 22, 2021 | 204.92 | 206.70 | 202.79 | 204.66 | 906,500 | -0.90(-0.44%) |
Jan 21, 2021 | 207.43 | 208.72 | 203.42 | 205.56 | 890,008 | -1.49(-0.72%) |
Jan 20, 2021 | 201.03 | 207.37 | 199.84 | 207.05 | 1,727,075 | +8.32(+4.19%) |
Jan 19, 2021 | 195.85 | 200.03 | 195.25 | 198.73 | 1,678,884 | +2.45(+1.25%) |
Jan 15, 2021 | 195.70 | 197.95 | 191.81 | 196.28 | 1,688,200 | +0.81(+0.41%) |
Jan 14, 2021 | 199.16 | 201.35 | 194.53 | 195.47 | 1,407,833 | -4.03(-2.02%) |
Jan 13, 2021 | 198.45 | 202.39 | 197.00 | 199.50 | 1,281,389 | +0.35(+0.18%) |
Jan 12, 2021 | 206.82 | 207.13 | 198.86 | 199.15 | 1,596,661 | -7.39(-3.58%) |
Jan 11, 2021 | 208.48 | 209.13 | 206.08 | 206.54 | 839,833 | -3.89(-1.85%) |
Jan 08, 2021 | 209.07 | 211.44 | 207.63 | 210.43 | 899,700 | +2.42(+1.16%) |
Jan 07, 2021 | 204.39 | 208.61 | 203.20 | 208.01 | 944,249 | +6.48(+3.22%) |
Jan 06, 2021 | 202.45 | 206.64 | 199.90 | 201.53 | 1,140,434 | -3.21(-1.57%) |
Jan 05, 2021 | 202.11 | 205.08 | 200.12 | 204.74 | 877,959 | +2.89(+1.43%) |
Jan 04, 2021 | 208.67 | 208.67 | 199.04 | 201.85 | 1,849,947 | -5.94(-2.86%) |
Dec 31, 2020 | 207.79 | 207.79 | 207.79 | 1,524,108 | +1.44(+0.70%) | |
Dec 30, 2020 | 203.98 | 209.26 | 202.17 | 206.35 | 1,524,108 | +3.90(+1.93%) |
Dec 29, 2020 | 202.15 | 204.85 | 200.94 | 202.45 | 879,178 | +1.33(+0.66%) |
Dec 28, 2020 | 204.79 | 204.79 | 200.55 | 201.12 | 631,528 | -1.38(-0.68%) |
Dec 24, 2020 | 202.47 | 204.44 | 201.49 | 202.50 | 211,600 | +0.68(+0.34%) |
Dec 23, 2020 | 202.80 | 203.44 | 199.93 | 201.82 | 684,460 | -0.04(-0.02%) |
Dec 22, 2020 | 202.74 | 204.16 | 200.58 | 201.86 | 705,997 | +0.09(+0.04%) |
Dec 21, 2020 | 203.96 | 204.42 | 198.28 | 201.77 | 1,086,869 | -1.62(-0.80%) |
Dec 18, 2020 | 197.99 | 205.84 | 197.40 | 203.39 | 5,178,400 | +5.99(+3.03%) |
Dec 17, 2020 | 197.01 | 197.45 | 191.76 | 197.40 | 2,128,425 | +2.28(+1.17%) |
Dec 16, 2020 | 194.54 | 197.88 | 193.75 | 195.12 | 2,919,872 | +0.42(+0.22%) |
Dec 15, 2020 | 195.99 | 197.19 | 193.63 | 194.70 | 2,440,187 | -0.50(-0.26%) |
Dec 14, 2020 | 193.38 | 203.69 | 193.00 | 195.20 | 3,660,284 | +4.99(+2.62%) |
Dec 11, 2020 | 188.19 | 191.00 | 186.84 | 190.21 | 1,585,700 | +2.39(+1.27%) |
Dec 10, 2020 | 182.83 | 188.54 | 182.35 | 187.82 | 1,507,478 | +4.14(+2.25%) |
Dec 09, 2020 | 181.25 | 185.14 | 181.00 | 183.68 | 1,305,777 | +0.08(+0.04%) |
Dec 08, 2020 | 184.41 | 186.73 | 182.44 | 183.60 | 1,784,927 | +0.21(+0.11%) |
Dec 07, 2020 | 181.38 | 184.70 | 180.77 | 183.39 | 1,335,612 | +2.66(+1.47%) |
Dec 04, 2020 | 180.10 | 181.65 | 178.89 | 180.73 | 1,126,500 | -0.03(-0.02%) |
Dec 03, 2020 | 181.33 | 184.43 | 180.22 | 180.76 | 950,220 | -0.54(-0.30%) |
Dec 02, 2020 | 178.95 | 181.48 | 177.79 | 181.30 | 703,031 | +1.24(+0.69%) |