Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 207.75 | 207.75 | 201.71 | 202.89 | 3,828,534 | -2.35(-1.14%) |
Feb 25, 2021 | 207.46 | 207.92 | 204.67 | 205.23 | 3,066,981 | -2.23(-1.07%) |
Feb 24, 2021 | 207.35 | 208.18 | 205.40 | 207.46 | 2,982,285 | -2.23(-1.06%) |
Feb 23, 2021 | 209.86 | 214.69 | 208.34 | 209.69 | 3,235,800 | +0.89(+0.43%) |
Feb 22, 2021 | 207.77 | 210.90 | 207.58 | 208.80 | 2,588,352 | -0.20(-0.09%) |
Feb 19, 2021 | 209.28 | 210.31 | 208.24 | 208.99 | 2,739,893 | -0.76(-0.36%) |
Feb 18, 2021 | 212.37 | 212.37 | 209.54 | 209.75 | 2,156,553 | -2.78(-1.31%) |
Feb 17, 2021 | 209.57 | 212.74 | 208.59 | 212.53 | 1,746,442 | +2.50(+1.19%) |
Feb 16, 2021 | 213.13 | 214.41 | 209.75 | 210.03 | 2,236,788 | -3.94(-1.84%) |
Feb 12, 2021 | 212.02 | 214.10 | 210.61 | 213.97 | 1,618,881 | +3.55(+1.68%) |
Feb 11, 2021 | 213.65 | 214.09 | 209.49 | 210.43 | 1,824,974 | -1.49(-0.70%) |
Feb 10, 2021 | 211.86 | 213.54 | 210.35 | 211.91 | 3,334,589 | +1.61(+0.77%) |
Feb 09, 2021 | 210.87 | 211.21 | 208.65 | 210.31 | 2,246,633 | -0.82(-0.39%) |
Feb 08, 2021 | 211.50 | 212.95 | 209.59 | 211.12 | 2,541,071 | +1.11(+0.53%) |
Feb 05, 2021 | 211.78 | 212.29 | 209.18 | 210.01 | 2,725,165 | -0.80(-0.38%) |
Feb 04, 2021 | 209.98 | 211.37 | 207.72 | 210.81 | 3,172,935 | +0.12(+0.06%) |
Feb 03, 2021 | 205.78 | 213.17 | 205.63 | 210.69 | 5,039,817 | -3.03(-1.42%) |
Feb 02, 2021 | 213.28 | 215.02 | 210.44 | 213.72 | 2,749,002 | +0.05(+0.03%) |
Feb 01, 2021 | 217.10 | 218.15 | 212.91 | 213.66 | 2,445,290 | -0.89(-0.41%) |
Jan 29, 2021 | 218.34 | 219.03 | 213.50 | 214.55 | 4,268,015 | -5.62(-2.55%) |
Jan 28, 2021 | 224.37 | 245.89 | 216.35 | 220.17 | 5,855,929 | -2.94(-1.32%) |
Jan 27, 2021 | 228.22 | 230.56 | 222.45 | 223.11 | 3,642,819 | -6.70(-2.92%) |
Jan 26, 2021 | 228.03 | 230.23 | 226.49 | 229.81 | 2,260,558 | +1.33(+0.58%) |
Jan 25, 2021 | 223.99 | 228.49 | 223.81 | 228.48 | 2,060,010 | +3.20(+1.42%) |
Jan 22, 2021 | 224.18 | 226.82 | 222.67 | 225.28 | 2,100,306 | +1.31(+0.58%) |
Jan 21, 2021 | 223.95 | 224.60 | 221.74 | 223.97 | 2,493,427 | -0.29(-0.13%) |
Jan 20, 2021 | 219.88 | 225.15 | 218.72 | 224.27 | 3,114,800 | +3.63(+1.65%) |
Jan 19, 2021 | 219.06 | 221.28 | 218.95 | 220.63 | 2,444,522 | +2.47(+1.13%) |
Jan 15, 2021 | 214.33 | 219.36 | 213.30 | 218.16 | 3,212,855 | +3.40(+1.59%) |
Jan 14, 2021 | 210.17 | 216.38 | 209.44 | 214.76 | 2,918,930 | +3.48(+1.65%) |
Jan 13, 2021 | 209.72 | 211.95 | 209.03 | 211.28 | 1,589,179 | +1.02(+0.49%) |
Jan 12, 2021 | 210.72 | 212.20 | 209.15 | 210.25 | 1,993,419 | -0.87(-0.41%) |
Jan 11, 2021 | 213.28 | 213.59 | 208.33 | 211.12 | 2,926,196 | -0.82(-0.39%) |
Jan 08, 2021 | 209.31 | 212.27 | 208.93 | 211.94 | 2,825,876 | +3.97(+1.91%) |
Jan 07, 2021 | 206.05 | 209.17 | 205.69 | 207.97 | 2,979,465 | +0.68(+0.33%) |
Jan 06, 2021 | 199.95 | 207.53 | 199.95 | 207.28 | 4,225,160 | +4.88(+2.41%) |
Jan 05, 2021 | 201.68 | 203.42 | 199.38 | 202.41 | 2,806,449 | +0.98(+0.49%) |
Jan 04, 2021 | 205.51 | 205.51 | 198.77 | 201.43 | 3,474,988 | -2.90(-1.42%) |
Dec 31, 2020 | 204.32 | 204.32 | 204.32 | 2,128,279 | +2.44(+1.21%) | |
Dec 30, 2020 | 202.60 | 203.53 | 201.36 | 201.88 | 2,128,279 | +0.27(+0.13%) |
Dec 29, 2020 | 200.74 | 203.93 | 200.19 | 201.62 | 1,758,777 | +2.86(+1.44%) |
Dec 28, 2020 | 198.20 | 201.64 | 198.20 | 198.75 | 1,682,378 | +0.64(+0.32%) |
Dec 24, 2020 | 198.39 | 199.58 | 197.54 | 198.11 | 1,075,077 | -0.01(-0.00%) |
Dec 23, 2020 | 196.82 | 198.69 | 196.10 | 198.12 | 1,984,363 | +1.73(+0.88%) |
Dec 22, 2020 | 200.59 | 201.27 | 195.58 | 196.39 | 4,019,017 | -5.62(-2.78%) |
Dec 21, 2020 | 200.56 | 202.57 | 196.91 | 202.01 | 2,600,972 | -1.05(-0.52%) |
Dec 18, 2020 | 206.21 | 206.21 | 201.95 | 203.05 | 6,626,457 | -2.44(-1.19%) |
Dec 17, 2020 | 203.61 | 205.62 | 203.36 | 205.50 | 2,823,532 | +2.49(+1.23%) |
Dec 16, 2020 | 204.39 | 205.53 | 202.72 | 203.01 | 2,913,378 | -1.86(-0.91%) |
Dec 15, 2020 | 203.52 | 205.53 | 201.73 | 204.87 | 2,888,075 | +0.95(+0.47%) |
Dec 14, 2020 | 203.93 | 206.34 | 202.25 | 203.92 | 3,267,980 | +1.83(+0.91%) |
Dec 11, 2020 | 201.26 | 202.44 | 200.39 | 202.09 | 2,272,134 | -0.67(-0.33%) |
Dec 10, 2020 | 204.06 | 204.40 | 202.19 | 202.76 | 1,753,323 | -1.50(-0.74%) |
Dec 09, 2020 | 204.20 | 205.81 | 202.51 | 204.26 | 2,486,812 | +0.81(+0.40%) |
Dec 08, 2020 | 203.52 | 203.60 | 201.15 | 203.45 | 2,390,673 | +2.21(+1.10%) |
Dec 07, 2020 | 203.51 | 203.69 | 200.05 | 201.24 | 2,531,577 | -2.45(-1.20%) |
Dec 04, 2020 | 200.62 | 204.69 | 200.62 | 203.69 | 2,240,289 | +2.03(+1.01%) |
Dec 03, 2020 | 200.84 | 203.02 | 200.41 | 201.66 | 2,439,325 | +0.32(+0.16%) |
Dec 02, 2020 | 200.02 | 204.47 | 199.61 | 201.34 | 2,971,438 | +1.31(+0.66%) |