Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 208.16 | 209.29 | 204.94 | 206.54 | 12,061,957 | -1.32(-0.64%) |
Feb 25, 2021 | 213.25 | 214.38 | 206.73 | 207.87 | 11,722,634 | -5.52(-2.59%) |
Feb 24, 2021 | 206.52 | 214.46 | 205.47 | 213.39 | 12,349,223 | +7.12(+3.45%) |
Feb 23, 2021 | 201.15 | 208.02 | 200.87 | 206.27 | 10,867,213 | +3.69(+1.82%) |
Feb 22, 2021 | 197.95 | 204.85 | 197.52 | 202.59 | 8,568,620 | +3.49(+1.75%) |
Feb 19, 2021 | 203.58 | 203.76 | 198.15 | 199.10 | 15,436,323 | -4.49(-2.21%) |
Feb 18, 2021 | 200.21 | 203.93 | 199.32 | 203.59 | 7,535,965 | +1.79(+0.89%) |
Feb 17, 2021 | 199.61 | 202.55 | 199.42 | 201.80 | 8,611,777 | -0.38(-0.19%) |
Feb 16, 2021 | 204.86 | 205.24 | 201.64 | 202.18 | 9,924,574 | -2.00(-0.98%) |
Feb 12, 2021 | 203.60 | 205.32 | 201.96 | 204.18 | 7,106,580 | -0.68(-0.33%) |
Feb 11, 2021 | 201.62 | 205.77 | 201.49 | 204.86 | 8,645,750 | +4.41(+2.20%) |
Feb 10, 2021 | 201.93 | 201.93 | 199.96 | 200.45 | 8,710,668 | -0.08(-0.04%) |
Feb 09, 2021 | 199.79 | 201.60 | 197.79 | 200.53 | 7,845,467 | -0.36(-0.18%) |
Feb 08, 2021 | 203.90 | 204.53 | 199.93 | 200.88 | 8,891,143 | -1.83(-0.90%) |
Feb 05, 2021 | 203.88 | 204.03 | 202.60 | 202.71 | 10,591,350 | -0.47(-0.23%) |
Feb 04, 2021 | 197.34 | 203.59 | 197.20 | 203.18 | 14,966,880 | +7.66(+3.92%) |
Feb 03, 2021 | 197.18 | 197.60 | 195.15 | 195.51 | 13,856,532 | -1.21(-0.62%) |
Feb 02, 2021 | 195.02 | 198.42 | 194.19 | 196.73 | 11,627,244 | +4.13(+2.14%) |
Feb 01, 2021 | 189.47 | 193.43 | 189.36 | 192.60 | 13,357,493 | +4.96(+2.64%) |
Jan 29, 2021 | 194.69 | 197.16 | 187.21 | 187.64 | 22,145,860 | -4.83(-2.51%) |
Jan 28, 2021 | 194.19 | 196.14 | 192.42 | 192.47 | 11,345,662 | +3.16(+1.67%) |
Jan 27, 2021 | 191.90 | 193.90 | 188.33 | 189.31 | 14,177,603 | -6.84(-3.49%) |
Jan 26, 2021 | 195.90 | 197.58 | 195.14 | 196.15 | 9,887,086 | +1.00(+0.51%) |
Jan 25, 2021 | 194.52 | 195.79 | 190.07 | 195.15 | 19,853,472 | -1.01(-0.51%) |
Jan 22, 2021 | 198.07 | 199.37 | 195.94 | 196.16 | 7,534,927 | -3.03(-1.52%) |
Jan 21, 2021 | 200.07 | 201.16 | 198.81 | 199.19 | 6,707,922 | -0.84(-0.42%) |
Jan 20, 2021 | 197.14 | 201.18 | 196.36 | 200.03 | 13,047,204 | +4.22(+2.16%) |
Jan 19, 2021 | 197.16 | 198.23 | 194.26 | 195.81 | 10,050,288 | +0.07(+0.03%) |
Jan 15, 2021 | 195.69 | 197.36 | 194.61 | 195.74 | 9,016,742 | -0.26(-0.13%) |
Jan 14, 2021 | 204.46 | 205.08 | 195.87 | 196.00 | 13,257,537 | -7.27(-3.58%) |
Jan 13, 2021 | 203.33 | 204.88 | 202.57 | 203.27 | 6,871,027 | +0.48(+0.23%) |
Jan 12, 2021 | 206.18 | 206.61 | 201.45 | 202.80 | 9,606,165 | -3.91(-1.89%) |
Jan 11, 2021 | 207.75 | 208.62 | 206.31 | 206.71 | 7,572,895 | -2.49(-1.19%) |
Jan 08, 2021 | 207.95 | 209.85 | 206.57 | 209.20 | 6,707,920 | +1.59(+0.77%) |
Jan 07, 2021 | 206.04 | 208.97 | 206.04 | 207.60 | 11,293,404 | +1.16(+0.56%) |
Jan 06, 2021 | 207.59 | 209.90 | 205.91 | 206.45 | 7,419,384 | -1.83(-0.88%) |
Jan 05, 2021 | 210.03 | 212.12 | 207.44 | 208.28 | 7,070,872 | -3.16(-1.49%) |
Jan 04, 2021 | 213.86 | 213.86 | 208.02 | 211.44 | 10,624,915 | -0.94(-0.44%) |
Dec 31, 2020 | 212.38 | 212.38 | 212.38 | 9,138,213 | +0.36(+0.17%) | |
Dec 30, 2020 | 209.73 | 213.99 | 209.39 | 212.02 | 9,138,213 | +3.87(+1.86%) |
Dec 29, 2020 | 208.38 | 208.99 | 207.34 | 208.15 | 6,274,067 | +1.69(+0.82%) |
Dec 28, 2020 | 203.76 | 207.26 | 202.88 | 206.46 | 5,975,987 | +3.82(+1.88%) |
Dec 24, 2020 | 200.64 | 202.75 | 200.60 | 202.64 | 3,468,484 | +3.30(+1.66%) |
Dec 23, 2020 | 201.31 | 201.31 | 199.16 | 199.34 | 6,716,894 | -0.53(-0.26%) |
Dec 22, 2020 | 202.34 | 202.35 | 199.63 | 199.87 | 7,617,309 | -3.08(-1.52%) |
Dec 21, 2020 | 202.22 | 203.71 | 198.84 | 202.94 | 7,798,631 | -2.23(-1.09%) |
Dec 18, 2020 | 204.89 | 205.83 | 203.78 | 205.18 | 13,695,766 | +0.13(+0.06%) |
Dec 17, 2020 | 202.93 | 205.63 | 202.79 | 205.05 | 6,710,804 | +2.83(+1.40%) |
Dec 16, 2020 | 202.43 | 203.06 | 201.13 | 202.22 | 7,727,739 | -0.09(-0.04%) |
Dec 15, 2020 | 202.49 | 203.36 | 200.18 | 202.31 | 10,088,922 | +1.08(+0.54%) |
Dec 14, 2020 | 201.82 | 205.17 | 200.96 | 201.23 | 12,323,890 | +0.98(+0.49%) |
Dec 11, 2020 | 199.40 | 200.88 | 198.56 | 200.25 | 9,503,471 | -1.33(-0.66%) |
Dec 10, 2020 | 202.46 | 203.22 | 201.23 | 201.58 | 10,803,667 | -1.91(-0.94%) |
Dec 09, 2020 | 207.04 | 207.30 | 202.88 | 203.50 | 6,434,791 | -3.10(-1.50%) |
Dec 08, 2020 | 203.85 | 206.94 | 203.80 | 206.59 | 8,901,955 | +0.12(+0.06%) |
Dec 07, 2020 | 205.82 | 208.27 | 205.65 | 206.48 | 10,938,962 | -0.03(-0.01%) |
Dec 04, 2020 | 203.65 | 206.54 | 202.46 | 206.51 | 5,891,109 | +4.50(+2.23%) |
Dec 03, 2020 | 203.69 | 204.98 | 201.58 | 202.01 | 9,477,319 | -2.07(-1.01%) |
Dec 02, 2020 | 204.88 | 205.26 | 202.43 | 204.08 | 10,017,584 | -0.99(-0.48%) |