Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 207.81 | 207.81 | 201.76 | 202.94 | 3,827,496 | -2.35(-1.14%) |
Feb 25, 2021 | 207.52 | 207.98 | 204.73 | 205.29 | 3,066,150 | -2.23(-1.07%) |
Feb 24, 2021 | 207.41 | 208.24 | 205.46 | 207.52 | 2,981,477 | -2.23(-1.06%) |
Feb 23, 2021 | 209.92 | 214.74 | 208.40 | 209.75 | 3,234,923 | +0.89(+0.43%) |
Feb 22, 2021 | 207.82 | 210.96 | 207.63 | 208.85 | 2,587,651 | -0.20(-0.10%) |
Feb 19, 2021 | 209.34 | 210.37 | 208.29 | 209.05 | 2,739,151 | -0.76(-0.36%) |
Feb 18, 2021 | 212.43 | 212.43 | 209.60 | 209.81 | 2,155,969 | -2.78(-1.31%) |
Feb 17, 2021 | 209.63 | 212.79 | 208.65 | 212.59 | 1,745,969 | +2.50(+1.19%) |
Feb 16, 2021 | 213.18 | 214.47 | 209.81 | 210.09 | 2,236,182 | -3.94(-1.84%) |
Feb 12, 2021 | 212.07 | 214.16 | 210.67 | 214.03 | 1,618,443 | +3.55(+1.68%) |
Feb 11, 2021 | 213.71 | 214.15 | 209.54 | 210.49 | 1,824,479 | -1.49(-0.70%) |
Feb 10, 2021 | 211.92 | 213.60 | 210.41 | 211.97 | 3,333,686 | +1.61(+0.76%) |
Feb 09, 2021 | 210.92 | 211.27 | 208.71 | 210.36 | 2,246,024 | -0.82(-0.39%) |
Feb 08, 2021 | 211.55 | 213.01 | 209.65 | 211.18 | 2,540,382 | +1.11(+0.53%) |
Feb 05, 2021 | 211.84 | 212.34 | 209.23 | 210.07 | 2,724,427 | -0.80(-0.38%) |
Feb 04, 2021 | 210.03 | 211.43 | 207.78 | 210.87 | 3,172,075 | +0.12(+0.06%) |
Feb 03, 2021 | 205.84 | 213.22 | 205.69 | 210.75 | 5,038,452 | -3.03(-1.42%) |
Feb 02, 2021 | 213.34 | 215.07 | 210.50 | 213.78 | 2,748,257 | +0.05(+0.03%) |
Feb 01, 2021 | 217.16 | 218.21 | 212.97 | 213.72 | 2,444,628 | -0.89(-0.41%) |
Jan 29, 2021 | 218.40 | 219.09 | 213.56 | 214.61 | 4,266,859 | -5.62(-2.55%) |
Jan 28, 2021 | 224.44 | 245.96 | 216.41 | 220.23 | 5,854,343 | -2.94(-1.32%) |
Jan 27, 2021 | 228.28 | 230.62 | 222.51 | 223.17 | 3,641,833 | -6.70(-2.92%) |
Jan 26, 2021 | 228.09 | 230.29 | 226.55 | 229.88 | 2,259,946 | +1.33(+0.58%) |
Jan 25, 2021 | 224.05 | 228.55 | 223.88 | 228.54 | 2,059,452 | +3.20(+1.42%) |
Jan 22, 2021 | 224.24 | 226.88 | 222.73 | 225.34 | 2,099,737 | +1.31(+0.58%) |
Jan 21, 2021 | 224.01 | 224.66 | 221.80 | 224.03 | 2,492,752 | -0.29(-0.13%) |
Jan 20, 2021 | 219.94 | 225.21 | 218.78 | 224.33 | 3,113,957 | +3.64(+1.65%) |
Jan 19, 2021 | 219.12 | 221.34 | 219.01 | 220.69 | 2,443,860 | +2.47(+1.13%) |
Jan 15, 2021 | 214.39 | 219.42 | 213.36 | 218.22 | 3,211,984 | +3.40(+1.58%) |
Jan 14, 2021 | 210.23 | 216.44 | 209.50 | 214.82 | 2,918,139 | +3.49(+1.65%) |
Jan 13, 2021 | 209.78 | 212.01 | 209.09 | 211.33 | 1,588,749 | +1.02(+0.49%) |
Jan 12, 2021 | 210.78 | 212.26 | 209.21 | 210.31 | 1,992,879 | -0.87(-0.41%) |
Jan 11, 2021 | 213.34 | 213.65 | 208.39 | 211.18 | 2,925,403 | -0.82(-0.39%) |
Jan 08, 2021 | 209.37 | 212.33 | 208.99 | 212.00 | 2,825,111 | +3.97(+1.91%) |
Jan 07, 2021 | 206.10 | 209.22 | 205.75 | 208.03 | 2,978,658 | +0.68(+0.33%) |
Jan 06, 2021 | 200.01 | 207.59 | 200.01 | 207.34 | 4,224,015 | +4.88(+2.41%) |
Jan 05, 2021 | 201.73 | 203.47 | 199.43 | 202.46 | 2,805,688 | +0.98(+0.49%) |
Jan 04, 2021 | 205.56 | 205.56 | 198.82 | 201.48 | 3,474,047 | -2.90(-1.42%) |
Dec 31, 2020 | 204.38 | 204.38 | 204.38 | 2,127,702 | +2.44(+1.21%) | |
Dec 30, 2020 | 202.66 | 203.59 | 201.41 | 201.94 | 2,127,702 | +0.27(+0.13%) |
Dec 29, 2020 | 200.79 | 203.98 | 200.25 | 201.67 | 1,758,300 | +2.86(+1.44%) |
Dec 28, 2020 | 198.26 | 201.70 | 198.26 | 198.81 | 1,681,922 | +0.64(+0.32%) |
Dec 24, 2020 | 198.44 | 199.63 | 197.60 | 198.17 | 1,074,786 | -0.01(-0.00%) |
Dec 23, 2020 | 196.88 | 198.75 | 196.15 | 198.18 | 1,983,825 | +1.73(+0.88%) |
Dec 22, 2020 | 200.65 | 201.32 | 195.63 | 196.44 | 4,017,928 | -5.62(-2.78%) |
Dec 21, 2020 | 200.61 | 202.62 | 196.97 | 202.06 | 2,600,267 | -1.05(-0.52%) |
Dec 18, 2020 | 206.26 | 206.26 | 202.01 | 203.11 | 6,624,662 | -2.44(-1.19%) |
Dec 17, 2020 | 203.67 | 205.68 | 203.41 | 205.55 | 2,822,767 | +2.49(+1.23%) |
Dec 16, 2020 | 204.44 | 205.59 | 202.77 | 203.06 | 2,912,589 | -1.86(-0.91%) |
Dec 15, 2020 | 203.57 | 205.59 | 201.78 | 204.92 | 2,887,293 | +0.95(+0.47%) |
Dec 14, 2020 | 203.99 | 206.40 | 202.30 | 203.97 | 3,267,095 | +1.83(+0.91%) |
Dec 11, 2020 | 201.31 | 202.50 | 200.45 | 202.14 | 2,271,518 | -0.68(-0.33%) |
Dec 10, 2020 | 204.11 | 204.45 | 202.25 | 202.82 | 1,752,848 | -1.50(-0.74%) |
Dec 09, 2020 | 204.26 | 205.87 | 202.57 | 204.32 | 2,486,138 | +0.81(+0.40%) |
Dec 08, 2020 | 203.57 | 203.65 | 201.21 | 203.51 | 2,390,026 | +2.21(+1.10%) |
Dec 07, 2020 | 203.56 | 203.75 | 200.10 | 201.30 | 2,530,891 | -2.45(-1.20%) |
Dec 04, 2020 | 200.67 | 204.75 | 200.67 | 203.75 | 2,239,682 | +2.04(+1.01%) |
Dec 03, 2020 | 200.90 | 203.07 | 200.47 | 201.71 | 2,438,665 | +0.32(+0.16%) |
Dec 02, 2020 | 200.08 | 204.52 | 199.66 | 201.39 | 2,970,633 | +1.32(+0.66%) |