Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 197.15 | 197.98 | 192.84 | 192.84 | 5,701,884 | -3.29(-1.68%) |
Feb 25, 2021 | 197.76 | 197.96 | 195.00 | 196.13 | 3,364,481 | -2.16(-1.09%) |
Feb 24, 2021 | 196.03 | 199.06 | 195.64 | 198.29 | 3,104,742 | +1.81(+0.92%) |
Feb 23, 2021 | 199.43 | 200.54 | 195.65 | 196.47 | 3,486,722 | -0.69(-0.35%) |
Feb 22, 2021 | 196.64 | 198.03 | 194.96 | 197.16 | 3,130,711 | -0.17(-0.09%) |
Feb 19, 2021 | 200.16 | 200.57 | 197.08 | 197.33 | 3,421,916 | -2.97(-1.48%) |
Feb 18, 2021 | 198.31 | 200.69 | 197.71 | 200.29 | 2,338,074 | +1.84(+0.93%) |
Feb 17, 2021 | 198.93 | 199.79 | 197.69 | 198.45 | 3,554,499 | -1.47(-0.73%) |
Feb 16, 2021 | 199.00 | 201.70 | 198.81 | 199.92 | 3,111,500 | +1.05(+0.53%) |
Feb 12, 2021 | 198.97 | 199.62 | 198.03 | 198.87 | 2,991,474 | -0.34(-0.17%) |
Feb 11, 2021 | 199.47 | 199.71 | 197.48 | 199.22 | 2,778,528 | -0.12(-0.06%) |
Feb 10, 2021 | 201.64 | 202.04 | 198.79 | 199.34 | 3,398,604 | -1.47(-0.73%) |
Feb 09, 2021 | 197.17 | 200.99 | 196.89 | 200.81 | 3,276,882 | +4.09(+2.08%) |
Feb 08, 2021 | 197.60 | 198.03 | 195.21 | 196.72 | 2,899,765 | -0.93(-0.47%) |
Feb 05, 2021 | 197.65 | 199.13 | 197.12 | 197.65 | 2,796,689 | +1.44(+0.73%) |
Feb 04, 2021 | 195.25 | 197.21 | 194.01 | 196.20 | 2,987,394 | +2.16(+1.11%) |
Feb 03, 2021 | 193.71 | 195.24 | 193.32 | 194.05 | 3,247,360 | -0.98(-0.50%) |
Feb 02, 2021 | 193.47 | 197.69 | 193.06 | 195.02 | 2,993,423 | +1.70(+0.88%) |
Feb 01, 2021 | 193.83 | 194.96 | 192.09 | 193.32 | 3,023,905 | +0.08(+0.04%) |
Jan 29, 2021 | 190.70 | 194.69 | 188.84 | 193.24 | 5,596,497 | +0.95(+0.49%) |
Jan 28, 2021 | 193.97 | 195.58 | 190.72 | 192.29 | 5,808,969 | -0.17(-0.09%) |
Jan 27, 2021 | 197.47 | 198.18 | 192.46 | 192.46 | 5,873,145 | -7.79(-3.89%) |
Jan 26, 2021 | 197.58 | 200.37 | 197.26 | 200.25 | 3,099,640 | +1.90(+0.96%) |
Jan 25, 2021 | 197.31 | 199.01 | 195.77 | 198.35 | 2,812,939 | -0.04(-0.02%) |
Jan 22, 2021 | 197.58 | 199.09 | 196.33 | 198.39 | 2,362,375 | -0.14(-0.07%) |
Jan 21, 2021 | 199.02 | 200.79 | 198.33 | 198.53 | 2,877,036 | -0.09(-0.05%) |
Jan 20, 2021 | 195.38 | 199.35 | 194.90 | 198.62 | 4,383,426 | +4.22(+2.17%) |
Jan 19, 2021 | 195.88 | 196.18 | 193.28 | 194.40 | 3,581,925 | -0.76(-0.39%) |
Jan 15, 2021 | 193.36 | 195.90 | 192.85 | 195.16 | 3,865,264 | +1.31(+0.68%) |
Jan 14, 2021 | 197.20 | 197.73 | 193.39 | 193.85 | 3,936,723 | -3.34(-1.69%) |
Jan 13, 2021 | 196.09 | 198.16 | 196.08 | 197.19 | 2,226,181 | +0.46(+0.23%) |
Jan 12, 2021 | 198.68 | 199.27 | 196.12 | 196.73 | 3,173,917 | -2.45(-1.23%) |
Jan 11, 2021 | 199.98 | 200.94 | 198.15 | 199.18 | 2,737,729 | -1.52(-0.76%) |
Jan 08, 2021 | 197.94 | 200.94 | 197.32 | 200.70 | 2,838,528 | +3.62(+1.83%) |
Jan 07, 2021 | 198.24 | 198.24 | 195.77 | 197.09 | 3,379,040 | +0.91(+0.46%) |
Jan 06, 2021 | 196.46 | 196.84 | 194.34 | 196.18 | 3,315,841 | -0.45(-0.23%) |
Jan 05, 2021 | 195.41 | 197.06 | 194.89 | 196.62 | 2,768,483 | +1.17(+0.60%) |
Jan 04, 2021 | 199.42 | 199.63 | 193.59 | 195.45 | 4,361,079 | -4.05(-2.03%) |
Dec 31, 2020 | 199.50 | 199.50 | 199.50 | 1,993,998 | +2.81(+1.43%) | |
Dec 30, 2020 | 198.00 | 198.37 | 196.44 | 196.70 | 1,993,998 | -1.07(-0.54%) |
Dec 29, 2020 | 199.56 | 200.62 | 197.52 | 197.76 | 1,791,183 | -1.22(-0.61%) |
Dec 28, 2020 | 198.03 | 199.78 | 197.28 | 198.98 | 2,742,370 | +2.44(+1.24%) |
Dec 24, 2020 | 197.22 | 197.79 | 196.31 | 196.54 | 1,126,763 | -0.59(-0.30%) |
Dec 23, 2020 | 197.38 | 198.44 | 196.91 | 197.12 | 1,783,366 | +0.09(+0.05%) |
Dec 22, 2020 | 196.36 | 197.94 | 195.59 | 197.03 | 2,982,824 | +0.23(+0.12%) |
Dec 21, 2020 | 195.82 | 197.62 | 193.40 | 196.80 | 4,669,441 | -3.17(-1.59%) |
Dec 18, 2020 | 200.03 | 201.62 | 198.80 | 199.97 | 8,528,170 | +0.77(+0.39%) |
Dec 17, 2020 | 200.26 | 200.63 | 198.53 | 199.20 | 2,751,587 | +0.42(+0.21%) |
Dec 16, 2020 | 199.78 | 202.23 | 198.65 | 198.78 | 2,882,883 | -0.99(-0.49%) |
Dec 15, 2020 | 198.24 | 201.02 | 197.79 | 199.76 | 4,085,283 | +2.73(+1.39%) |
Dec 14, 2020 | 195.93 | 199.65 | 195.44 | 197.03 | 5,101,328 | +3.87(+2.00%) |
Dec 11, 2020 | 192.89 | 194.26 | 192.21 | 193.16 | 2,980,180 | -0.26(-0.13%) |
Dec 10, 2020 | 193.85 | 194.09 | 192.52 | 193.42 | 3,168,968 | -0.60(-0.31%) |
Dec 09, 2020 | 194.77 | 194.81 | 192.76 | 194.03 | 3,238,395 | +0.28(+0.14%) |
Dec 08, 2020 | 192.04 | 194.41 | 191.91 | 193.75 | 2,911,844 | -0.47(-0.24%) |
Dec 07, 2020 | 193.88 | 194.42 | 191.70 | 194.21 | 4,113,730 | -1.72(-0.88%) |
Dec 04, 2020 | 196.73 | 198.39 | 195.34 | 195.93 | 3,389,111 | -0.72(-0.36%) |
Dec 03, 2020 | 196.12 | 198.25 | 195.77 | 196.65 | 4,010,767 | +0.61(+0.31%) |
Dec 02, 2020 | 198.97 | 199.34 | 194.44 | 196.04 | 6,691,509 | -4.91(-2.44%) |