Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 208.54 | 209.68 | 205.32 | 206.93 | 12,039,676 | -1.33(-0.64%) |
Feb 25, 2021 | 213.65 | 214.78 | 207.11 | 208.25 | 11,700,979 | -5.53(-2.59%) |
Feb 24, 2021 | 206.90 | 214.86 | 205.85 | 213.79 | 12,326,411 | +7.13(+3.45%) |
Feb 23, 2021 | 201.52 | 208.41 | 201.24 | 206.65 | 10,847,138 | +3.69(+1.82%) |
Feb 22, 2021 | 198.31 | 205.23 | 197.89 | 202.96 | 8,552,792 | +3.50(+1.75%) |
Feb 19, 2021 | 203.96 | 204.14 | 198.52 | 199.46 | 15,407,808 | -4.50(-2.21%) |
Feb 18, 2021 | 200.59 | 204.31 | 199.69 | 203.97 | 7,522,044 | +1.79(+0.89%) |
Feb 17, 2021 | 199.98 | 202.92 | 199.79 | 202.17 | 8,595,868 | -0.38(-0.19%) |
Feb 16, 2021 | 205.24 | 205.62 | 202.02 | 202.55 | 9,906,241 | -2.01(-0.98%) |
Feb 12, 2021 | 203.97 | 205.70 | 202.34 | 204.56 | 7,093,452 | -0.68(-0.33%) |
Feb 11, 2021 | 202.00 | 206.15 | 201.86 | 205.24 | 8,629,779 | +4.42(+2.20%) |
Feb 10, 2021 | 202.31 | 202.31 | 200.33 | 200.82 | 8,694,577 | -0.08(-0.04%) |
Feb 09, 2021 | 200.16 | 201.98 | 198.15 | 200.90 | 7,830,975 | -0.36(-0.18%) |
Feb 08, 2021 | 204.28 | 204.91 | 200.30 | 201.26 | 8,874,718 | -1.83(-0.90%) |
Feb 05, 2021 | 204.26 | 204.41 | 202.98 | 203.09 | 10,571,785 | -0.47(-0.23%) |
Feb 04, 2021 | 197.71 | 203.97 | 197.57 | 203.55 | 14,939,232 | +7.67(+3.92%) |
Feb 03, 2021 | 197.54 | 197.97 | 195.51 | 195.88 | 13,830,935 | -1.22(-0.62%) |
Feb 02, 2021 | 195.38 | 198.78 | 194.55 | 197.09 | 11,605,766 | +4.13(+2.14%) |
Feb 01, 2021 | 189.83 | 193.78 | 189.71 | 192.96 | 13,332,818 | +4.97(+2.64%) |
Jan 29, 2021 | 195.05 | 197.52 | 187.56 | 187.99 | 22,104,950 | -4.83(-2.51%) |
Jan 28, 2021 | 194.55 | 196.50 | 192.77 | 192.82 | 11,324,703 | +3.16(+1.67%) |
Jan 27, 2021 | 192.26 | 194.26 | 188.68 | 189.66 | 14,151,414 | -6.85(-3.48%) |
Jan 26, 2021 | 196.27 | 197.95 | 195.50 | 196.51 | 9,868,822 | +1.00(+0.51%) |
Jan 25, 2021 | 194.88 | 196.15 | 190.42 | 195.51 | 19,816,798 | -1.01(-0.51%) |
Jan 22, 2021 | 198.44 | 199.74 | 196.31 | 196.52 | 7,521,008 | -3.03(-1.52%) |
Jan 21, 2021 | 200.44 | 201.53 | 199.17 | 199.55 | 6,695,531 | -0.85(-0.42%) |
Jan 20, 2021 | 197.50 | 201.55 | 196.72 | 200.40 | 13,023,102 | +4.23(+2.16%) |
Jan 19, 2021 | 197.52 | 198.60 | 194.62 | 196.17 | 10,031,722 | +0.07(+0.04%) |
Jan 15, 2021 | 196.05 | 197.72 | 194.97 | 196.10 | 9,000,085 | -0.26(-0.13%) |
Jan 14, 2021 | 204.84 | 205.46 | 196.24 | 196.36 | 13,233,047 | -7.29(-3.58%) |
Jan 13, 2021 | 203.71 | 205.25 | 202.95 | 203.65 | 6,858,334 | +0.48(+0.23%) |
Jan 12, 2021 | 206.56 | 207.00 | 201.82 | 203.17 | 9,588,420 | -3.92(-1.89%) |
Jan 11, 2021 | 208.13 | 209.01 | 206.69 | 207.09 | 7,558,906 | -2.49(-1.19%) |
Jan 08, 2021 | 208.34 | 210.24 | 206.96 | 209.58 | 6,695,529 | +1.59(+0.77%) |
Jan 07, 2021 | 206.42 | 209.36 | 206.42 | 207.99 | 11,272,542 | +1.16(+0.56%) |
Jan 06, 2021 | 207.98 | 210.28 | 206.29 | 206.83 | 7,405,678 | -1.84(-0.88%) |
Jan 05, 2021 | 210.42 | 212.51 | 207.82 | 208.67 | 7,057,810 | -3.16(-1.49%) |
Jan 04, 2021 | 214.25 | 214.25 | 208.41 | 211.83 | 10,605,288 | -0.94(-0.44%) |
Dec 31, 2020 | 212.77 | 212.77 | 212.77 | 9,121,332 | +0.36(+0.17%) | |
Dec 30, 2020 | 210.12 | 214.39 | 209.78 | 212.41 | 9,121,332 | +3.88(+1.86%) |
Dec 29, 2020 | 208.77 | 209.38 | 207.72 | 208.53 | 6,262,477 | +1.69(+0.82%) |
Dec 28, 2020 | 204.13 | 207.65 | 203.26 | 206.84 | 5,964,948 | +3.82(+1.88%) |
Dec 24, 2020 | 201.01 | 203.13 | 200.97 | 203.02 | 3,462,077 | +3.31(+1.66%) |
Dec 23, 2020 | 201.68 | 201.68 | 199.53 | 199.71 | 6,704,486 | -0.53(-0.26%) |
Dec 22, 2020 | 202.72 | 202.72 | 200.00 | 200.24 | 7,603,238 | -3.08(-1.52%) |
Dec 21, 2020 | 202.60 | 204.09 | 199.21 | 203.32 | 7,784,225 | -2.24(-1.09%) |
Dec 18, 2020 | 205.27 | 206.21 | 204.16 | 205.56 | 13,670,467 | +0.13(+0.06%) |
Dec 17, 2020 | 203.31 | 206.01 | 203.16 | 205.43 | 6,698,407 | +2.83(+1.40%) |
Dec 16, 2020 | 202.80 | 203.44 | 201.50 | 202.60 | 7,713,464 | -0.09(-0.04%) |
Dec 15, 2020 | 202.86 | 203.74 | 200.55 | 202.69 | 10,070,286 | +1.08(+0.54%) |
Dec 14, 2020 | 202.19 | 205.55 | 201.33 | 201.61 | 12,301,125 | +0.98(+0.49%) |
Dec 11, 2020 | 199.77 | 201.26 | 198.93 | 200.62 | 9,485,915 | -1.33(-0.66%) |
Dec 10, 2020 | 202.83 | 203.60 | 201.61 | 201.96 | 10,783,710 | -1.92(-0.94%) |
Dec 09, 2020 | 207.42 | 207.69 | 203.26 | 203.87 | 6,422,904 | -3.10(-1.50%) |
Dec 08, 2020 | 204.23 | 207.33 | 204.17 | 206.98 | 8,885,510 | +0.12(+0.06%) |
Dec 07, 2020 | 206.20 | 208.66 | 206.03 | 206.86 | 10,918,755 | -0.03(-0.01%) |
Dec 04, 2020 | 204.03 | 206.93 | 202.83 | 206.89 | 5,880,227 | +4.50(+2.22%) |
Dec 03, 2020 | 204.07 | 205.36 | 201.96 | 202.38 | 9,459,811 | -2.07(-1.01%) |
Dec 02, 2020 | 205.25 | 205.64 | 202.80 | 204.46 | 9,999,078 | -0.99(-0.48%) |