Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 196.64 | 196.64 | 192.56 | 192.66 | 3,963,849 | -2.53(-1.30%) |
Feb 25, 2021 | 196.23 | 197.27 | 194.48 | 195.20 | 4,436,712 | -1.41(-0.72%) |
Feb 24, 2021 | 192.14 | 198.28 | 191.32 | 196.61 | 2,529,364 | +3.90(+2.02%) |
Feb 23, 2021 | 192.76 | 193.75 | 190.58 | 192.71 | 2,875,500 | +0.12(+0.06%) |
Feb 22, 2021 | 192.88 | 195.88 | 192.45 | 192.59 | 2,981,179 | -2.08(-1.07%) |
Feb 19, 2021 | 193.71 | 196.99 | 193.58 | 194.66 | 3,351,620 | +1.86(+0.97%) |
Feb 18, 2021 | 194.81 | 195.34 | 190.10 | 192.80 | 3,825,153 | -3.88(-1.97%) |
Feb 17, 2021 | 198.56 | 199.15 | 195.36 | 196.68 | 3,472,039 | -2.57(-1.29%) |
Feb 16, 2021 | 198.90 | 200.58 | 195.97 | 199.25 | 3,153,480 | +0.77(+0.39%) |
Feb 12, 2021 | 192.01 | 198.98 | 192.01 | 198.48 | 3,563,835 | +5.52(+2.86%) |
Feb 11, 2021 | 190.98 | 193.55 | 190.28 | 192.96 | 2,854,585 | +3.47(+1.83%) |
Feb 10, 2021 | 191.75 | 191.99 | 188.74 | 189.49 | 1,896,821 | -1.07(-0.56%) |
Feb 09, 2021 | 190.36 | 191.44 | 188.58 | 190.56 | 1,639,531 | +0.49(+0.26%) |
Feb 08, 2021 | 191.16 | 191.16 | 188.20 | 190.06 | 2,142,931 | -0.07(-0.04%) |
Feb 05, 2021 | 192.32 | 193.38 | 189.82 | 190.14 | 2,251,990 | -0.23(-0.12%) |
Feb 04, 2021 | 190.68 | 192.42 | 189.37 | 190.37 | 2,740,891 | +0.08(+0.04%) |
Feb 03, 2021 | 191.01 | 191.73 | 189.81 | 190.29 | 1,859,632 | -1.46(-0.76%) |
Feb 02, 2021 | 186.73 | 192.87 | 186.26 | 191.75 | 3,988,804 | +6.82(+3.69%) |
Feb 01, 2021 | 185.13 | 186.89 | 184.62 | 184.92 | 2,393,551 | +1.05(+0.57%) |
Jan 29, 2021 | 185.74 | 186.97 | 183.22 | 183.87 | 3,767,565 | -3.56(-1.90%) |
Jan 28, 2021 | 183.79 | 190.86 | 181.98 | 187.43 | 3,658,299 | +6.48(+3.58%) |
Jan 27, 2021 | 182.52 | 185.11 | 179.84 | 180.95 | 4,070,938 | -5.33(-2.86%) |
Jan 26, 2021 | 193.03 | 193.03 | 185.67 | 186.27 | 4,152,879 | -5.97(-3.10%) |
Jan 25, 2021 | 191.03 | 192.88 | 187.27 | 192.24 | 5,171,358 | -0.62(-0.32%) |
Jan 22, 2021 | 193.31 | 194.61 | 189.24 | 192.87 | 4,607,833 | -0.72(-0.37%) |
Jan 21, 2021 | 195.54 | 201.96 | 193.57 | 193.58 | 6,812,382 | -9.57(-4.71%) |
Jan 20, 2021 | 202.14 | 203.41 | 200.85 | 203.15 | 3,477,240 | +2.70(+1.35%) |
Jan 19, 2021 | 203.18 | 203.75 | 200.31 | 200.45 | 3,051,314 | -1.23(-0.61%) |
Jan 15, 2021 | 199.74 | 202.54 | 198.56 | 201.68 | 2,497,176 | +0.41(+0.20%) |
Jan 14, 2021 | 202.94 | 203.10 | 200.85 | 201.27 | 1,847,210 | -0.42(-0.21%) |
Jan 13, 2021 | 202.60 | 203.92 | 200.53 | 201.69 | 1,574,465 | -1.89(-0.93%) |
Jan 12, 2021 | 202.11 | 205.26 | 199.13 | 203.58 | 3,464,551 | +1.20(+0.59%) |
Jan 11, 2021 | 205.02 | 205.77 | 202.01 | 202.38 | 3,189,168 | -1.37(-0.67%) |
Jan 08, 2021 | 202.99 | 206.04 | 202.05 | 203.75 | 4,213,045 | +5.68(+2.87%) |
Jan 07, 2021 | 196.11 | 198.66 | 194.72 | 198.07 | 2,172,670 | +2.72(+1.39%) |
Jan 06, 2021 | 191.39 | 197.04 | 191.00 | 195.35 | 2,698,215 | +4.00(+2.09%) |
Jan 05, 2021 | 188.93 | 192.21 | 188.88 | 191.35 | 2,284,600 | +2.32(+1.23%) |
Jan 04, 2021 | 193.71 | 194.63 | 187.51 | 189.03 | 2,837,868 | -4.85(-2.50%) |
Dec 31, 2020 | 193.88 | 193.88 | 193.88 | 1,374,298 | +2.09(+1.09%) | |
Dec 30, 2020 | 190.76 | 192.28 | 190.52 | 191.79 | 1,374,298 | +1.45(+0.76%) |
Dec 29, 2020 | 192.09 | 192.58 | 189.37 | 190.34 | 1,863,529 | -1.14(-0.60%) |
Dec 28, 2020 | 189.92 | 192.32 | 189.53 | 191.49 | 1,922,569 | +2.10(+1.11%) |
Dec 24, 2020 | 187.40 | 189.81 | 186.67 | 189.38 | 742,859 | +2.07(+1.10%) |
Dec 23, 2020 | 188.86 | 189.50 | 187.20 | 187.32 | 1,919,834 | -0.33(-0.17%) |
Dec 22, 2020 | 187.93 | 189.50 | 187.57 | 187.64 | 1,551,065 | -0.90(-0.48%) |
Dec 21, 2020 | 185.86 | 189.76 | 185.86 | 188.54 | 2,185,667 | -1.03(-0.54%) |
Dec 18, 2020 | 188.17 | 190.41 | 186.91 | 189.58 | 6,356,565 | +1.30(+0.69%) |
Dec 17, 2020 | 186.25 | 188.84 | 185.31 | 188.28 | 2,906,018 | +3.12(+1.68%) |
Dec 16, 2020 | 187.01 | 187.16 | 184.93 | 185.16 | 2,249,789 | -1.35(-0.72%) |
Dec 15, 2020 | 185.12 | 187.55 | 183.86 | 186.51 | 2,104,432 | +2.14(+1.16%) |
Dec 14, 2020 | 191.13 | 191.31 | 184.28 | 184.36 | 2,322,936 | -4.71(-2.49%) |
Dec 11, 2020 | 186.86 | 189.72 | 186.23 | 189.08 | 2,061,577 | +0.50(+0.27%) |
Dec 10, 2020 | 190.85 | 191.57 | 187.52 | 188.57 | 2,368,756 | -3.13(-1.63%) |
Dec 09, 2020 | 189.79 | 192.74 | 189.79 | 191.70 | 2,080,989 | +0.62(+0.33%) |
Dec 08, 2020 | 189.62 | 192.47 | 189.22 | 191.08 | 2,194,727 | +0.21(+0.11%) |
Dec 07, 2020 | 191.44 | 191.75 | 189.79 | 190.87 | 2,224,644 | -0.99(-0.51%) |
Dec 04, 2020 | 188.18 | 192.20 | 188.18 | 191.86 | 3,200,299 | +3.53(+1.87%) |
Dec 03, 2020 | 190.44 | 191.12 | 187.91 | 188.33 | 7,219,743 | -1.21(-0.64%) |
Dec 02, 2020 | 188.00 | 190.44 | 187.56 | 189.54 | 2,874,251 | +1.08(+0.57%) |