Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 189.45 | 190.99 | 184.85 | 188.43 | 15,895,537 | -1.93(-1.02%) |
Feb 25, 2021 | 196.97 | 197.32 | 189.76 | 190.36 | 12,728,043 | -6.51(-3.31%) |
Feb 24, 2021 | 196.94 | 199.95 | 194.69 | 196.87 | 16,236,905 | +0.42(+0.21%) |
Feb 23, 2021 | 192.96 | 198.29 | 188.05 | 196.45 | 23,235,990 | +5.31(+2.78%) |
Feb 22, 2021 | 181.15 | 193.39 | 180.94 | 191.14 | 18,823,762 | +8.08(+4.42%) |
Feb 19, 2021 | 183.67 | 184.18 | 182.20 | 183.05 | 8,863,192 | +0.65(+0.35%) |
Feb 18, 2021 | 184.19 | 185.79 | 182.25 | 182.41 | 12,421,174 | -3.43(-1.84%) |
Feb 17, 2021 | 184.76 | 187.02 | 181.57 | 185.83 | 11,434,124 | +0.09(+0.05%) |
Feb 16, 2021 | 186.69 | 187.83 | 184.26 | 185.75 | 11,654,519 | -1.31(-0.70%) |
Feb 12, 2021 | 192.37 | 193.22 | 185.95 | 187.06 | 27,322,458 | -3.23(-1.70%) |
Feb 11, 2021 | 188.56 | 190.63 | 187.46 | 190.29 | 17,381,452 | +1.28(+0.68%) |
Feb 10, 2021 | 189.36 | 190.08 | 185.21 | 189.01 | 11,433,577 | +1.42(+0.75%) |
Feb 09, 2021 | 187.56 | 188.63 | 185.44 | 187.60 | 11,268,961 | -1.78(-0.94%) |
Feb 08, 2021 | 183.25 | 190.02 | 182.71 | 189.38 | 16,097,004 | +8.81(+4.88%) |
Feb 05, 2021 | 181.12 | 181.73 | 178.75 | 180.57 | 6,662,142 | +0.93(+0.52%) |
Feb 04, 2021 | 177.11 | 180.79 | 175.92 | 179.65 | 9,053,977 | +3.79(+2.15%) |
Feb 03, 2021 | 176.43 | 177.85 | 175.19 | 175.86 | 5,522,569 | -0.53(-0.30%) |
Feb 02, 2021 | 173.21 | 179.18 | 172.24 | 176.38 | 12,232,906 | +5.97(+3.50%) |
Feb 01, 2021 | 170.28 | 171.17 | 167.48 | 170.41 | 8,163,654 | +2.79(+1.67%) |
Jan 29, 2021 | 168.37 | 169.26 | 165.25 | 167.62 | 12,890,676 | -3.70(-2.16%) |
Jan 28, 2021 | 165.63 | 172.32 | 165.41 | 171.32 | 14,489,946 | +8.82(+5.43%) |
Jan 27, 2021 | 164.47 | 165.80 | 160.00 | 162.50 | 18,280,662 | -6.51(-3.85%) |
Jan 26, 2021 | 172.07 | 172.79 | 168.50 | 169.01 | 7,530,584 | -2.32(-1.36%) |
Jan 25, 2021 | 171.33 | 172.55 | 168.22 | 171.33 | 7,855,637 | -0.89(-0.52%) |
Jan 22, 2021 | 173.44 | 174.68 | 171.33 | 172.22 | 9,548,218 | +1.50(+0.88%) |
Jan 21, 2021 | 172.68 | 174.43 | 170.46 | 170.72 | 8,442,629 | -2.35(-1.36%) |
Jan 20, 2021 | 174.65 | 177.30 | 172.44 | 173.08 | 9,833,459 | +1.38(+0.80%) |
Jan 19, 2021 | 171.54 | 173.15 | 170.88 | 171.70 | 7,840,024 | +0.82(+0.48%) |
Jan 15, 2021 | 172.39 | 173.62 | 169.62 | 170.88 | 12,272,367 | -1.98(-1.15%) |
Jan 14, 2021 | 176.44 | 177.77 | 172.84 | 172.87 | 8,971,552 | -2.68(-1.53%) |
Jan 13, 2021 | 173.83 | 177.15 | 173.18 | 175.55 | 6,859,262 | +0.13(+0.07%) |
Jan 12, 2021 | 176.72 | 177.74 | 174.29 | 175.42 | 8,374,677 | -3.09(-1.73%) |
Jan 11, 2021 | 177.17 | 180.67 | 176.77 | 178.51 | 6,482,379 | +0.40(+0.22%) |
Jan 08, 2021 | 178.23 | 179.44 | 176.03 | 178.11 | 7,920,128 | +0.11(+0.06%) |
Jan 07, 2021 | 178.92 | 179.37 | 176.99 | 178.00 | 7,322,157 | -0.54(-0.30%) |
Jan 06, 2021 | 177.74 | 181.02 | 176.70 | 178.54 | 7,528,484 | +0.68(+0.38%) |
Jan 05, 2021 | 175.63 | 179.75 | 175.63 | 177.86 | 7,792,257 | +0.76(+0.43%) |
Jan 04, 2021 | 181.67 | 182.00 | 174.16 | 177.10 | 13,464,075 | -3.49(-1.93%) |
Dec 31, 2020 | 180.59 | 180.59 | 180.59 | 11,711,779 | +0.01(+0.01%) | |
Dec 30, 2020 | 177.92 | 182.80 | 177.79 | 180.58 | 11,711,779 | +3.86(+2.18%) |
Dec 29, 2020 | 179.43 | 179.62 | 175.65 | 176.72 | 6,894,466 | -1.56(-0.87%) |
Dec 28, 2020 | 175.18 | 179.34 | 174.48 | 178.28 | 13,178,402 | +5.11(+2.95%) |
Dec 24, 2020 | 173.43 | 174.01 | 171.82 | 173.17 | 2,729,767 | +0.18(+0.10%) |
Dec 23, 2020 | 172.40 | 175.38 | 171.74 | 172.99 | 10,012,857 | +3.09(+1.82%) |
Dec 22, 2020 | 169.45 | 170.89 | 168.61 | 169.90 | 6,440,343 | -0.24(-0.14%) |
Dec 21, 2020 | 169.54 | 171.38 | 167.64 | 170.14 | 11,451,291 | -2.19(-1.27%) |
Dec 18, 2020 | 173.04 | 175.27 | 171.72 | 172.33 | 21,241,002 | -0.66(-0.38%) |
Dec 17, 2020 | 173.25 | 174.27 | 171.40 | 172.99 | 9,021,555 | +0.43(+0.25%) |
Dec 16, 2020 | 173.43 | 174.28 | 171.06 | 172.56 | 11,133,635 | -0.82(-0.47%) |
Dec 15, 2020 | 169.94 | 173.90 | 167.28 | 173.38 | 18,864,024 | +4.62(+2.74%) |
Dec 14, 2020 | 173.24 | 176.72 | 168.26 | 168.75 | 31,004,438 | -6.40(-3.65%) |
Dec 11, 2020 | 169.13 | 178.87 | 164.79 | 175.15 | 87,695,584 | +20.96(+13.60%) |
Dec 10, 2020 | 152.82 | 154.84 | 152.00 | 154.19 | 8,940,190 | +0.26(+0.17%) |
Dec 09, 2020 | 155.78 | 156.95 | 153.39 | 153.93 | 10,830,107 | +0.71(+0.46%) |
Dec 08, 2020 | 151.93 | 154.38 | 151.75 | 153.22 | 7,922,027 | +0.04(+0.03%) |
Dec 07, 2020 | 152.68 | 153.38 | 151.76 | 153.18 | 6,834,721 | -0.46(-0.30%) |
Dec 04, 2020 | 153.19 | 154.18 | 152.31 | 153.64 | 6,052,863 | +0.90(+0.59%) |
Dec 03, 2020 | 152.95 | 153.94 | 151.64 | 152.74 | 9,087,659 | -0.37(-0.24%) |
Dec 02, 2020 | 149.00 | 153.51 | 147.86 | 153.11 | 10,629,594 | +4.16(+2.79%) |