Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 193.82 | 195.27 | 189.39 | 192.79 | 1,383,200 | +0.24(+0.12%) |
Feb 25, 2021 | 194.05 | 195.00 | 190.68 | 192.55 | 1,118,910 | -2.04(-1.05%) |
Feb 24, 2021 | 191.18 | 197.35 | 191.18 | 194.59 | 1,350,345 | +3.54(+1.85%) |
Feb 23, 2021 | 190.67 | 192.81 | 189.89 | 191.05 | 1,262,176 | +0.91(+0.48%) |
Feb 22, 2021 | 187.45 | 190.79 | 186.38 | 190.14 | 788,068 | +1.44(+0.76%) |
Feb 19, 2021 | 188.40 | 189.45 | 185.97 | 188.70 | 788,600 | +0.99(+0.53%) |
Feb 18, 2021 | 188.00 | 189.03 | 185.38 | 187.71 | 713,227 | -1.22(-0.65%) |
Feb 17, 2021 | 188.51 | 191.67 | 188.22 | 188.93 | 586,681 | -1.57(-0.82%) |
Feb 16, 2021 | 192.66 | 193.16 | 189.67 | 190.50 | 1,060,943 | -2.16(-1.12%) |
Feb 12, 2021 | 192.13 | 193.22 | 188.90 | 192.66 | 755,400 | -0.19(-0.10%) |
Feb 11, 2021 | 191.66 | 196.96 | 191.31 | 192.85 | 1,051,894 | +2.80(+1.47%) |
Feb 10, 2021 | 197.30 | 199.99 | 189.59 | 190.05 | 2,085,402 | +6.23(+3.39%) |
Feb 09, 2021 | 185.64 | 187.14 | 183.79 | 183.82 | 1,127,787 | -3.09(-1.65%) |
Feb 08, 2021 | 187.47 | 189.08 | 186.41 | 186.91 | 1,344,112 | +0.81(+0.44%) |
Feb 05, 2021 | 186.03 | 187.00 | 184.83 | 186.10 | 932,200 | +1.78(+0.97%) |
Feb 04, 2021 | 183.36 | 185.97 | 182.03 | 184.32 | 654,499 | +1.33(+0.73%) |
Feb 03, 2021 | 183.91 | 185.50 | 182.35 | 182.99 | 724,762 | -1.42(-0.77%) |
Feb 02, 2021 | 183.15 | 187.34 | 182.25 | 184.41 | 953,442 | +3.97(+2.20%) |
Feb 01, 2021 | 180.18 | 182.20 | 178.83 | 180.44 | 1,251,611 | +2.64(+1.48%) |
Jan 29, 2021 | 178.05 | 181.75 | 176.51 | 177.80 | 881,200 | -0.86(-0.48%) |
Jan 28, 2021 | 175.94 | 180.34 | 174.91 | 178.66 | 1,028,362 | +5.66(+3.27%) |
Jan 27, 2021 | 176.12 | 176.84 | 170.00 | 173.00 | 1,574,190 | -7.34(-4.07%) |
Jan 26, 2021 | 184.48 | 184.68 | 180.06 | 180.34 | 755,060 | -2.68(-1.46%) |
Jan 25, 2021 | 185.75 | 186.44 | 179.53 | 183.02 | 930,592 | -2.57(-1.38%) |
Jan 22, 2021 | 186.99 | 187.41 | 185.13 | 185.59 | 823,900 | -2.10(-1.12%) |
Jan 21, 2021 | 189.65 | 191.27 | 187.63 | 187.69 | 1,154,458 | -2.85(-1.50%) |
Jan 20, 2021 | 189.03 | 191.27 | 188.03 | 190.54 | 684,115 | +1.57(+0.83%) |
Jan 19, 2021 | 191.50 | 191.50 | 186.47 | 188.97 | 948,283 | +1.18(+0.63%) |
Jan 15, 2021 | 187.92 | 188.75 | 185.61 | 187.79 | 1,028,100 | -0.32(-0.17%) |
Jan 14, 2021 | 189.38 | 190.55 | 187.70 | 188.11 | 568,215 | -1.25(-0.66%) |
Jan 13, 2021 | 189.04 | 191.37 | 188.96 | 189.36 | 529,238 | -0.06(-0.03%) |
Jan 12, 2021 | 191.00 | 192.34 | 187.94 | 189.42 | 607,700 | -2.02(-1.06%) |
Jan 11, 2021 | 190.07 | 192.07 | 188.27 | 191.44 | 617,112 | +0.36(+0.19%) |
Jan 08, 2021 | 188.00 | 192.00 | 187.53 | 191.08 | 805,400 | +3.02(+1.61%) |
Jan 07, 2021 | 187.80 | 189.81 | 187.32 | 188.06 | 741,303 | +1.81(+0.97%) |
Jan 06, 2021 | 177.13 | 187.05 | 177.00 | 186.25 | 1,123,842 | +6.91(+3.85%) |
Jan 05, 2021 | 175.73 | 180.33 | 175.73 | 179.34 | 775,057 | +2.74(+1.55%) |
Jan 04, 2021 | 178.44 | 179.81 | 174.28 | 176.60 | 1,046,488 | -2.57(-1.43%) |
Dec 31, 2020 | 179.17 | 179.17 | 179.17 | 871,881 | +1.65(+0.93%) | |
Dec 30, 2020 | 175.55 | 178.58 | 175.20 | 177.52 | 871,881 | +2.69(+1.54%) |
Dec 29, 2020 | 177.49 | 177.52 | 174.31 | 174.83 | 441,512 | -0.49(-0.28%) |
Dec 28, 2020 | 177.50 | 177.50 | 173.82 | 175.32 | 560,667 | -0.62(-0.35%) |
Dec 24, 2020 | 175.91 | 176.46 | 174.94 | 175.94 | 261,700 | +0.39(+0.22%) |
Dec 23, 2020 | 177.84 | 178.99 | 174.90 | 175.55 | 894,658 | -1.43(-0.81%) |
Dec 22, 2020 | 177.37 | 177.37 | 174.60 | 176.98 | 856,379 | +0.23(+0.13%) |
Dec 21, 2020 | 177.31 | 177.97 | 173.87 | 176.75 | 1,396,710 | -3.64(-2.02%) |
Dec 18, 2020 | 179.58 | 180.99 | 177.66 | 180.39 | 1,901,500 | +1.44(+0.80%) |
Dec 17, 2020 | 175.73 | 179.22 | 175.00 | 178.95 | 1,884,445 | +4.26(+2.44%) |
Dec 16, 2020 | 172.42 | 175.46 | 171.07 | 174.69 | 1,124,461 | +2.27(+1.32%) |
Dec 15, 2020 | 168.72 | 173.34 | 167.67 | 172.42 | 1,490,631 | +5.12(+3.06%) |
Dec 14, 2020 | 169.08 | 172.25 | 166.91 | 167.30 | 1,090,972 | -0.51(-0.30%) |
Dec 11, 2020 | 167.40 | 168.59 | 165.52 | 167.81 | 1,069,100 | -0.66(-0.39%) |
Dec 10, 2020 | 168.40 | 169.98 | 167.43 | 168.47 | 866,332 | -0.03(-0.02%) |
Dec 09, 2020 | 171.18 | 171.50 | 168.39 | 168.50 | 1,086,126 | -2.79(-1.63%) |
Dec 08, 2020 | 169.44 | 171.45 | 168.38 | 171.29 | 1,579,895 | +1.22(+0.72%) |
Dec 07, 2020 | 170.69 | 172.14 | 169.14 | 170.07 | 1,660,166 | -0.54(-0.32%) |
Dec 04, 2020 | 167.90 | 170.61 | 165.82 | 170.61 | 1,496,000 | +2.98(+1.78%) |
Dec 03, 2020 | 170.50 | 171.00 | 167.19 | 167.63 | 1,560,081 | -2.41(-1.42%) |
Dec 02, 2020 | 170.30 | 170.81 | 168.31 | 170.04 | 1,050,745 | -1.19(-0.69%) |