Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 181.91 | 182.13 | 179.66 | 181.32 | 3,271,571 | +0.30(+0.16%) |
Feb 25, 2021 | 182.29 | 183.63 | 179.32 | 181.02 | 3,190,241 | -3.77(-2.04%) |
Feb 24, 2021 | 186.91 | 186.91 | 182.69 | 184.79 | 2,588,750 | -2.47(-1.32%) |
Feb 23, 2021 | 190.44 | 191.24 | 187.24 | 187.26 | 2,011,482 | -3.44(-1.81%) |
Feb 22, 2021 | 192.89 | 193.14 | 190.52 | 190.70 | 1,929,157 | -2.29(-1.19%) |
Feb 19, 2021 | 195.55 | 195.55 | 192.47 | 193.00 | 1,903,865 | -1.60(-0.82%) |
Feb 18, 2021 | 190.95 | 194.81 | 190.44 | 194.60 | 1,629,007 | +1.28(+0.66%) |
Feb 17, 2021 | 191.56 | 193.74 | 190.75 | 193.32 | 1,515,347 | +1.22(+0.63%) |
Feb 16, 2021 | 190.46 | 193.24 | 189.73 | 192.10 | 1,752,203 | +1.56(+0.82%) |
Feb 12, 2021 | 191.88 | 192.74 | 189.93 | 190.54 | 1,627,030 | -1.38(-0.72%) |
Feb 11, 2021 | 192.77 | 194.51 | 191.79 | 191.92 | 1,559,034 | -1.23(-0.64%) |
Feb 10, 2021 | 197.16 | 197.41 | 192.80 | 193.15 | 2,260,097 | -2.08(-1.07%) |
Feb 09, 2021 | 192.56 | 195.62 | 190.57 | 195.23 | 3,210,478 | +4.90(+2.58%) |
Feb 08, 2021 | 187.39 | 190.70 | 187.01 | 190.33 | 3,622,460 | +4.38(+2.35%) |
Feb 05, 2021 | 188.29 | 191.07 | 185.19 | 185.95 | 3,944,688 | -1.82(-0.97%) |
Feb 04, 2021 | 188.11 | 188.93 | 186.06 | 187.78 | 2,962,984 | -0.06(-0.03%) |
Feb 03, 2021 | 187.69 | 188.91 | 187.10 | 187.84 | 3,319,122 | +0.41(+0.22%) |
Feb 02, 2021 | 185.73 | 189.97 | 185.47 | 187.42 | 3,886,587 | +2.49(+1.35%) |
Feb 01, 2021 | 186.71 | 187.84 | 184.53 | 184.93 | 3,217,716 | -1.78(-0.96%) |
Jan 29, 2021 | 191.38 | 191.88 | 186.48 | 186.71 | 4,673,464 | -4.26(-2.23%) |
Jan 28, 2021 | 190.93 | 193.33 | 190.20 | 190.97 | 6,532,098 | -0.56(-0.29%) |
Jan 27, 2021 | 197.02 | 199.32 | 190.45 | 191.53 | 3,334,824 | -6.23(-3.15%) |
Jan 26, 2021 | 198.74 | 199.13 | 196.93 | 197.75 | 1,534,312 | -0.43(-0.22%) |
Jan 25, 2021 | 198.37 | 199.55 | 196.79 | 198.19 | 1,575,569 | +0.35(+0.17%) |
Jan 22, 2021 | 199.29 | 199.84 | 197.41 | 197.84 | 1,516,755 | -1.45(-0.73%) |
Jan 21, 2021 | 197.33 | 200.89 | 196.21 | 199.29 | 2,173,246 | +2.49(+1.27%) |
Jan 20, 2021 | 198.49 | 198.71 | 195.65 | 196.80 | 2,856,302 | -0.90(-0.46%) |
Jan 19, 2021 | 202.92 | 203.82 | 197.60 | 197.70 | 2,238,930 | -5.16(-2.54%) |
Jan 15, 2021 | 204.59 | 205.09 | 201.91 | 202.86 | 1,871,658 | -1.73(-0.84%) |
Jan 14, 2021 | 208.29 | 209.02 | 204.46 | 204.59 | 2,676,848 | -4.78(-2.28%) |
Jan 13, 2021 | 208.40 | 210.67 | 207.27 | 209.36 | 1,218,490 | -0.15(-0.07%) |
Jan 12, 2021 | 206.07 | 209.88 | 204.98 | 209.52 | 2,247,133 | +2.99(+1.45%) |
Jan 11, 2021 | 206.63 | 208.82 | 205.91 | 206.52 | 1,672,915 | -0.53(-0.26%) |
Jan 08, 2021 | 209.77 | 210.11 | 205.76 | 207.05 | 1,937,844 | -1.83(-0.88%) |
Jan 07, 2021 | 206.28 | 209.61 | 205.89 | 208.88 | 1,583,285 | +2.31(+1.12%) |
Jan 06, 2021 | 198.19 | 207.29 | 197.46 | 206.57 | 2,760,080 | +8.23(+4.15%) |
Jan 05, 2021 | 200.93 | 201.48 | 198.02 | 198.34 | 1,856,004 | -2.86(-1.42%) |
Jan 04, 2021 | 201.72 | 203.01 | 199.36 | 201.20 | 2,122,836 | -0.22(-0.11%) |
Dec 31, 2020 | 201.42 | 201.42 | 201.42 | 1,103,971 | +0.35(+0.18%) | |
Dec 30, 2020 | 202.36 | 203.12 | 201.04 | 201.07 | 1,103,971 | -1.35(-0.67%) |
Dec 29, 2020 | 201.86 | 202.90 | 201.22 | 202.42 | 1,179,655 | +0.91(+0.45%) |
Dec 28, 2020 | 204.14 | 204.16 | 200.75 | 201.51 | 1,325,105 | -0.85(-0.42%) |
Dec 24, 2020 | 202.43 | 203.38 | 201.75 | 202.36 | 559,317 | +0.11(+0.05%) |
Dec 23, 2020 | 202.91 | 204.33 | 202.11 | 202.25 | 1,765,791 | -1.82(-0.89%) |
Dec 22, 2020 | 203.09 | 204.49 | 201.92 | 204.07 | 1,778,619 | +2.02(+1.00%) |
Dec 21, 2020 | 200.18 | 203.24 | 198.09 | 202.05 | 2,084,321 | +0.46(+0.23%) |
Dec 18, 2020 | 203.88 | 204.25 | 201.09 | 201.59 | 4,377,440 | -1.98(-0.97%) |
Dec 17, 2020 | 203.06 | 204.36 | 202.54 | 203.57 | 1,743,606 | +1.46(+0.72%) |
Dec 16, 2020 | 199.17 | 203.29 | 198.99 | 202.11 | 1,785,256 | +3.10(+1.56%) |
Dec 15, 2020 | 197.88 | 200.15 | 197.19 | 199.01 | 2,345,873 | +1.80(+0.91%) |
Dec 14, 2020 | 198.07 | 198.93 | 196.94 | 197.21 | 1,940,061 | -0.68(-0.34%) |
Dec 11, 2020 | 197.44 | 199.04 | 197.00 | 197.89 | 1,822,454 | +0.71(+0.36%) |
Dec 10, 2020 | 199.64 | 200.11 | 196.59 | 197.18 | 2,360,137 | -2.98(-1.49%) |
Dec 09, 2020 | 202.57 | 203.25 | 197.41 | 200.16 | 2,450,857 | -2.29(-1.13%) |
Dec 08, 2020 | 203.19 | 203.86 | 201.31 | 202.44 | 1,766,025 | -1.91(-0.93%) |
Dec 07, 2020 | 204.97 | 208.04 | 202.98 | 204.35 | 2,047,818 | -0.07(-0.03%) |
Dec 04, 2020 | 205.16 | 206.75 | 203.23 | 204.42 | 1,949,415 | -1.01(-0.49%) |
Dec 03, 2020 | 204.47 | 206.88 | 202.57 | 205.43 | 3,176,429 | -2.92(-1.40%) |
Dec 02, 2020 | 209.84 | 210.21 | 207.41 | 208.35 | 1,827,926 | -2.20(-1.05%) |