Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 199.39 | 199.67 | 194.91 | 197.64 | 4,030,375 | +1.03(+0.52%) |
Feb 25, 2021 | 196.37 | 198.28 | 194.61 | 196.61 | 2,474,203 | -0.67(-0.34%) |
Feb 24, 2021 | 194.50 | 199.16 | 194.50 | 197.28 | 2,951,989 | +1.97(+1.01%) |
Feb 23, 2021 | 192.48 | 197.08 | 191.65 | 195.32 | 3,407,483 | +1.74(+0.90%) |
Feb 22, 2021 | 192.13 | 194.48 | 190.96 | 193.58 | 2,326,947 | -0.23(-0.12%) |
Feb 19, 2021 | 194.01 | 195.70 | 193.24 | 193.81 | 3,560,762 | -0.19(-0.10%) |
Feb 18, 2021 | 198.04 | 198.14 | 193.84 | 194.00 | 4,063,102 | -5.15(-2.59%) |
Feb 17, 2021 | 197.76 | 199.38 | 197.03 | 199.16 | 3,461,451 | +0.68(+0.34%) |
Feb 16, 2021 | 198.69 | 200.15 | 196.41 | 198.48 | 2,841,753 | -1.48(-0.74%) |
Feb 12, 2021 | 194.52 | 200.85 | 194.03 | 199.96 | 2,706,959 | +4.54(+2.32%) |
Feb 11, 2021 | 195.69 | 196.96 | 194.49 | 195.41 | 3,674,657 | -0.93(-0.47%) |
Feb 10, 2021 | 196.42 | 197.45 | 193.70 | 196.34 | 3,095,298 | +2.58(+1.33%) |
Feb 09, 2021 | 195.72 | 196.88 | 192.43 | 193.76 | 2,766,414 | -3.90(-1.97%) |
Feb 08, 2021 | 194.41 | 198.30 | 193.96 | 197.66 | 3,028,582 | +3.84(+1.98%) |
Feb 05, 2021 | 193.68 | 194.93 | 192.94 | 193.82 | 2,844,224 | +0.14(+0.07%) |
Feb 04, 2021 | 189.06 | 193.93 | 187.93 | 193.68 | 3,044,173 | +4.48(+2.37%) |
Feb 03, 2021 | 190.02 | 192.69 | 189.13 | 189.20 | 3,829,797 | -0.58(-0.30%) |
Feb 02, 2021 | 196.33 | 197.79 | 189.58 | 189.78 | 5,530,083 | -5.36(-2.75%) |
Feb 01, 2021 | 201.21 | 201.62 | 195.10 | 195.14 | 5,603,523 | -4.64(-2.32%) |
Jan 29, 2021 | 202.98 | 209.41 | 196.41 | 199.78 | 8,746,183 | -2.06(-1.02%) |
Jan 28, 2021 | 199.81 | 203.50 | 199.40 | 201.84 | 5,681,551 | +2.45(+1.23%) |
Jan 27, 2021 | 202.76 | 203.67 | 197.02 | 199.40 | 7,658,961 | -4.95(-2.42%) |
Jan 26, 2021 | 204.18 | 204.83 | 202.31 | 204.34 | 6,867,907 | +0.36(+0.17%) |
Jan 25, 2021 | 200.04 | 204.16 | 199.89 | 203.99 | 6,202,288 | +5.97(+3.01%) |
Jan 22, 2021 | 194.08 | 198.41 | 192.66 | 198.02 | 6,379,986 | +3.64(+1.87%) |
Jan 21, 2021 | 195.68 | 196.66 | 190.21 | 194.38 | 9,055,463 | +1.05(+0.54%) |
Jan 20, 2021 | 190.94 | 193.83 | 190.85 | 193.33 | 5,553,125 | +2.67(+1.40%) |
Jan 19, 2021 | 188.28 | 191.66 | 186.43 | 190.66 | 8,045,094 | +7.41(+4.04%) |
Jan 15, 2021 | 179.44 | 184.23 | 179.44 | 183.26 | 6,896,115 | +3.92(+2.19%) |
Jan 14, 2021 | 177.97 | 181.52 | 177.31 | 179.34 | 4,593,801 | +1.14(+0.64%) |
Jan 13, 2021 | 172.75 | 180.23 | 172.28 | 178.19 | 7,602,688 | +6.44(+3.75%) |
Jan 12, 2021 | 175.59 | 176.98 | 170.45 | 171.76 | 7,461,979 | -6.86(-3.84%) |
Jan 11, 2021 | 177.71 | 181.84 | 174.85 | 178.62 | 11,863,803 | +18.76(+11.74%) |
Jan 08, 2021 | 159.67 | 160.29 | 158.16 | 159.86 | 3,579,171 | +0.56(+0.35%) |
Jan 07, 2021 | 157.71 | 160.54 | 155.41 | 159.30 | 3,149,550 | +1.45(+0.92%) |
Jan 06, 2021 | 156.56 | 160.69 | 156.55 | 157.85 | 3,767,472 | -1.92(-1.20%) |
Jan 05, 2021 | 158.68 | 160.10 | 156.77 | 159.77 | 2,417,778 | +0.79(+0.50%) |
Jan 04, 2021 | 162.36 | 162.81 | 156.68 | 158.98 | 3,294,583 | -3.21(-1.98%) |
Dec 31, 2020 | 162.19 | 162.19 | 162.19 | 1,471,195 | +1.76(+1.10%) | |
Dec 30, 2020 | 160.84 | 161.76 | 160.12 | 160.43 | 1,471,195 | +0.41(+0.26%) |
Dec 29, 2020 | 160.07 | 161.14 | 159.38 | 160.02 | 1,782,218 | +0.08(+0.05%) |
Dec 28, 2020 | 160.62 | 161.00 | 158.70 | 159.94 | 1,542,776 | -0.15(-0.10%) |
Dec 24, 2020 | 159.32 | 161.32 | 159.32 | 160.10 | 652,916 | +1.13(+0.71%) |
Dec 23, 2020 | 160.85 | 161.38 | 158.95 | 158.96 | 1,766,873 | -1.19(-0.74%) |
Dec 22, 2020 | 161.10 | 161.76 | 159.34 | 160.15 | 2,548,283 | -1.98(-1.22%) |
Dec 21, 2020 | 162.23 | 162.34 | 159.27 | 162.13 | 3,805,758 | -2.52(-1.53%) |
Dec 18, 2020 | 165.72 | 166.08 | 162.34 | 164.65 | 7,658,128 | -1.18(-0.71%) |
Dec 17, 2020 | 164.97 | 167.05 | 164.36 | 165.83 | 3,616,039 | +0.56(+0.34%) |
Dec 16, 2020 | 163.01 | 166.37 | 160.18 | 165.27 | 6,255,942 | +4.44(+2.76%) |
Dec 15, 2020 | 153.15 | 161.60 | 151.82 | 160.84 | 7,260,178 | +9.15(+6.03%) |
Dec 14, 2020 | 154.36 | 155.90 | 151.61 | 151.69 | 4,570,085 | -2.05(-1.33%) |
Dec 11, 2020 | 153.43 | 154.83 | 152.79 | 153.74 | 3,576,465 | -0.92(-0.60%) |
Dec 10, 2020 | 153.57 | 155.62 | 151.95 | 154.66 | 6,693,408 | +2.88(+1.90%) |
Dec 09, 2020 | 148.50 | 152.68 | 147.63 | 151.78 | 8,706,699 | +8.36(+5.83%) |
Dec 08, 2020 | 141.19 | 144.23 | 141.12 | 143.42 | 2,867,290 | +1.81(+1.28%) |
Dec 07, 2020 | 141.50 | 142.49 | 140.71 | 141.61 | 2,744,667 | -0.99(-0.69%) |
Dec 04, 2020 | 138.40 | 142.86 | 138.33 | 142.60 | 3,184,111 | +4.17(+3.01%) |
Dec 03, 2020 | 139.96 | 140.73 | 137.49 | 138.43 | 4,225,296 | -1.01(-0.72%) |
Dec 02, 2020 | 139.83 | 141.30 | 138.69 | 139.44 | 3,910,454 | -0.38(-0.27%) |