Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 199.38 | 199.66 | 194.91 | 197.64 | 4,030,443 | +1.03(+0.52%) |
Feb 25, 2021 | 196.37 | 198.28 | 194.61 | 196.61 | 2,474,245 | -0.68(-0.34%) |
Feb 24, 2021 | 194.49 | 199.15 | 194.49 | 197.28 | 2,952,039 | +1.97(+1.01%) |
Feb 23, 2021 | 192.48 | 197.08 | 191.65 | 195.31 | 3,407,541 | +1.74(+0.90%) |
Feb 22, 2021 | 192.13 | 194.47 | 190.95 | 193.58 | 2,326,986 | -0.23(-0.12%) |
Feb 19, 2021 | 194.01 | 195.70 | 193.24 | 193.81 | 3,560,823 | -0.19(-0.10%) |
Feb 18, 2021 | 198.03 | 198.14 | 193.84 | 194.00 | 4,063,171 | -5.15(-2.59%) |
Feb 17, 2021 | 197.75 | 199.38 | 197.03 | 199.15 | 3,461,510 | +0.67(+0.34%) |
Feb 16, 2021 | 198.69 | 200.15 | 196.40 | 198.48 | 2,841,801 | -1.48(-0.74%) |
Feb 12, 2021 | 194.51 | 200.85 | 194.03 | 199.95 | 2,707,005 | +4.54(+2.33%) |
Feb 11, 2021 | 195.69 | 196.95 | 194.48 | 195.41 | 3,674,720 | -0.93(-0.47%) |
Feb 10, 2021 | 196.41 | 197.45 | 193.69 | 196.34 | 3,095,351 | +2.57(+1.33%) |
Feb 09, 2021 | 195.72 | 196.87 | 192.43 | 193.76 | 2,766,461 | -3.90(-1.97%) |
Feb 08, 2021 | 194.41 | 198.30 | 193.95 | 197.66 | 3,028,634 | +3.84(+1.98%) |
Feb 05, 2021 | 193.68 | 194.92 | 192.94 | 193.82 | 2,844,273 | +0.14(+0.07%) |
Feb 04, 2021 | 189.06 | 193.93 | 187.93 | 193.68 | 3,044,224 | +4.48(+2.37%) |
Feb 03, 2021 | 190.02 | 192.69 | 189.13 | 189.20 | 3,829,862 | -0.58(-0.30%) |
Feb 02, 2021 | 196.33 | 197.79 | 189.57 | 189.78 | 5,530,177 | -5.36(-2.75%) |
Feb 01, 2021 | 201.21 | 201.62 | 195.10 | 195.14 | 5,603,618 | -4.64(-2.32%) |
Jan 29, 2021 | 202.97 | 209.41 | 196.40 | 199.78 | 8,746,332 | -2.07(-1.02%) |
Jan 28, 2021 | 199.80 | 203.49 | 199.39 | 201.84 | 5,681,648 | +2.45(+1.23%) |
Jan 27, 2021 | 202.75 | 203.67 | 197.02 | 199.39 | 7,659,091 | -4.95(-2.42%) |
Jan 26, 2021 | 204.18 | 204.83 | 202.30 | 204.34 | 6,868,024 | +0.35(+0.17%) |
Jan 25, 2021 | 200.03 | 204.16 | 199.89 | 203.98 | 6,202,394 | +5.97(+3.01%) |
Jan 22, 2021 | 194.08 | 198.40 | 192.66 | 198.02 | 6,380,095 | +3.64(+1.87%) |
Jan 21, 2021 | 195.67 | 196.65 | 190.21 | 194.38 | 9,055,617 | +1.05(+0.54%) |
Jan 20, 2021 | 190.94 | 193.82 | 190.85 | 193.33 | 5,553,219 | +2.67(+1.40%) |
Jan 19, 2021 | 188.28 | 191.66 | 186.42 | 190.66 | 8,045,231 | +7.41(+4.04%) |
Jan 15, 2021 | 179.44 | 184.22 | 179.44 | 183.25 | 6,896,232 | +3.92(+2.19%) |
Jan 14, 2021 | 177.97 | 181.51 | 177.31 | 179.33 | 4,593,879 | +1.14(+0.64%) |
Jan 13, 2021 | 172.74 | 180.23 | 172.27 | 178.19 | 7,602,818 | +6.44(+3.75%) |
Jan 12, 2021 | 175.59 | 176.98 | 170.45 | 171.75 | 7,462,106 | -6.86(-3.84%) |
Jan 11, 2021 | 177.71 | 181.84 | 174.85 | 178.61 | 11,864,005 | +18.76(+11.74%) |
Jan 08, 2021 | 159.67 | 160.28 | 158.15 | 159.85 | 3,579,232 | +0.56(+0.35%) |
Jan 07, 2021 | 157.71 | 160.53 | 155.41 | 159.30 | 3,149,604 | +1.45(+0.92%) |
Jan 06, 2021 | 156.56 | 160.69 | 156.55 | 157.84 | 3,767,536 | -1.92(-1.20%) |
Jan 05, 2021 | 158.68 | 160.09 | 156.77 | 159.77 | 2,417,819 | +0.79(+0.50%) |
Jan 04, 2021 | 162.36 | 162.80 | 156.67 | 158.98 | 3,294,639 | -3.21(-1.98%) |
Dec 31, 2020 | 162.19 | 162.19 | 162.19 | 1,471,220 | +1.76(+1.10%) | |
Dec 30, 2020 | 160.84 | 161.75 | 160.11 | 160.43 | 1,471,220 | +0.41(+0.26%) |
Dec 29, 2020 | 160.06 | 161.14 | 159.37 | 160.02 | 1,782,249 | +0.08(+0.05%) |
Dec 28, 2020 | 160.62 | 161.00 | 158.70 | 159.94 | 1,542,803 | -0.15(-0.10%) |
Dec 24, 2020 | 159.31 | 161.32 | 159.31 | 160.09 | 652,927 | +1.13(+0.71%) |
Dec 23, 2020 | 160.85 | 161.38 | 158.95 | 158.96 | 1,766,903 | -1.19(-0.74%) |
Dec 22, 2020 | 161.10 | 161.75 | 159.33 | 160.15 | 2,548,326 | -1.98(-1.22%) |
Dec 21, 2020 | 162.23 | 162.34 | 159.27 | 162.13 | 3,805,823 | -2.52(-1.53%) |
Dec 18, 2020 | 165.72 | 166.08 | 162.34 | 164.65 | 7,658,258 | -1.18(-0.71%) |
Dec 17, 2020 | 164.96 | 167.05 | 164.36 | 165.83 | 3,616,101 | +0.56(+0.34%) |
Dec 16, 2020 | 163.00 | 166.37 | 160.18 | 165.27 | 6,256,048 | +4.44(+2.76%) |
Dec 15, 2020 | 153.15 | 161.60 | 151.82 | 160.83 | 7,260,302 | +9.15(+6.03%) |
Dec 14, 2020 | 154.36 | 155.90 | 151.61 | 151.69 | 4,570,163 | -2.05(-1.33%) |
Dec 11, 2020 | 153.43 | 154.83 | 152.79 | 153.73 | 3,576,526 | -0.92(-0.60%) |
Dec 10, 2020 | 153.57 | 155.62 | 151.95 | 154.66 | 6,693,522 | +2.88(+1.90%) |
Dec 09, 2020 | 148.50 | 152.68 | 147.62 | 151.77 | 8,706,847 | +8.36(+5.83%) |
Dec 08, 2020 | 141.19 | 144.22 | 141.12 | 143.42 | 2,867,338 | +1.81(+1.28%) |
Dec 07, 2020 | 141.50 | 142.49 | 140.71 | 141.61 | 2,744,714 | -0.99(-0.69%) |
Dec 04, 2020 | 138.39 | 142.86 | 138.33 | 142.60 | 3,184,165 | +4.17(+3.01%) |
Dec 03, 2020 | 139.96 | 140.73 | 137.49 | 138.43 | 4,225,368 | -1.01(-0.72%) |
Dec 02, 2020 | 139.82 | 141.29 | 138.69 | 139.44 | 3,910,521 | -0.38(-0.27%) |