Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 172.97 | 173.36 | 167.69 | 167.69 | 1,002,604 | -4.82(-2.79%) |
Feb 25, 2021 | 172.97 | 173.56 | 171.55 | 172.51 | 622,484 | -0.53(-0.31%) |
Feb 24, 2021 | 170.62 | 174.38 | 170.62 | 173.04 | 674,234 | +2.42(+1.42%) |
Feb 23, 2021 | 172.52 | 173.21 | 169.34 | 170.62 | 603,932 | -1.91(-1.11%) |
Feb 22, 2021 | 173.43 | 174.49 | 172.44 | 172.54 | 794,524 | -2.10(-1.20%) |
Feb 19, 2021 | 175.64 | 176.67 | 174.48 | 174.64 | 606,731 | -0.20(-0.11%) |
Feb 18, 2021 | 173.19 | 175.19 | 172.52 | 174.84 | 617,020 | +1.12(+0.64%) |
Feb 17, 2021 | 174.34 | 175.02 | 173.01 | 173.72 | 475,441 | -1.49(-0.85%) |
Feb 16, 2021 | 173.97 | 176.22 | 172.48 | 175.21 | 721,407 | +2.18(+1.26%) |
Feb 12, 2021 | 173.69 | 174.63 | 172.06 | 173.03 | 755,013 | -0.69(-0.40%) |
Feb 11, 2021 | 175.80 | 175.80 | 172.99 | 173.72 | 722,044 | -1.46(-0.83%) |
Feb 10, 2021 | 175.83 | 176.22 | 174.42 | 175.18 | 684,376 | +0.19(+0.11%) |
Feb 09, 2021 | 174.73 | 175.77 | 173.33 | 174.99 | 734,380 | +0.55(+0.32%) |
Feb 08, 2021 | 174.50 | 175.74 | 173.07 | 174.44 | 962,203 | +0.43(+0.25%) |
Feb 05, 2021 | 174.29 | 175.25 | 169.50 | 174.01 | 1,071,355 | -0.12(-0.07%) |
Feb 04, 2021 | 171.96 | 174.71 | 171.07 | 174.12 | 1,147,551 | +2.67(+1.55%) |
Feb 03, 2021 | 171.01 | 172.67 | 169.26 | 171.46 | 676,338 | +0.61(+0.36%) |
Feb 02, 2021 | 167.58 | 171.89 | 166.96 | 170.84 | 929,361 | +3.99(+2.39%) |
Feb 01, 2021 | 161.18 | 167.88 | 161.18 | 166.85 | 913,259 | +6.74(+4.21%) |
Jan 29, 2021 | 163.36 | 165.43 | 159.65 | 160.11 | 1,041,636 | -2.18(-1.34%) |
Jan 28, 2021 | 164.03 | 165.20 | 162.15 | 162.29 | 901,351 | -1.63(-1.00%) |
Jan 27, 2021 | 163.56 | 167.16 | 162.67 | 163.93 | 672,198 | -0.96(-0.58%) |
Jan 26, 2021 | 165.96 | 166.31 | 162.81 | 164.88 | 481,598 | -1.13(-0.68%) |
Jan 25, 2021 | 166.94 | 167.42 | 165.00 | 166.01 | 526,316 | +0.01(+0.01%) |
Jan 22, 2021 | 164.43 | 166.38 | 163.24 | 166.00 | 473,623 | +1.36(+0.82%) |
Jan 21, 2021 | 165.05 | 165.41 | 162.90 | 164.64 | 712,228 | -0.60(-0.36%) |
Jan 20, 2021 | 164.08 | 165.52 | 162.95 | 165.24 | 638,988 | +1.10(+0.67%) |
Jan 19, 2021 | 167.06 | 167.06 | 163.87 | 164.15 | 1,485,210 | -1.70(-1.03%) |
Jan 15, 2021 | 165.83 | 166.57 | 163.51 | 165.85 | 596,790 | +0.08(+0.05%) |
Jan 14, 2021 | 166.03 | 169.14 | 164.34 | 165.77 | 624,583 | -0.59(-0.36%) |
Jan 13, 2021 | 165.71 | 166.89 | 164.85 | 166.36 | 469,809 | -0.14(-0.09%) |
Jan 12, 2021 | 165.92 | 167.75 | 165.25 | 166.51 | 979,737 | +0.53(+0.32%) |
Jan 11, 2021 | 165.48 | 166.98 | 165.08 | 165.98 | 656,396 | -0.82(-0.49%) |
Jan 08, 2021 | 163.70 | 166.89 | 163.70 | 166.80 | 868,867 | +3.32(+2.03%) |
Jan 07, 2021 | 163.32 | 165.76 | 163.07 | 163.49 | 781,148 | +0.38(+0.23%) |
Jan 06, 2021 | 159.17 | 163.94 | 158.34 | 163.10 | 957,056 | +3.89(+2.44%) |
Jan 05, 2021 | 160.43 | 161.20 | 158.37 | 159.21 | 815,246 | -0.85(-0.53%) |
Jan 04, 2021 | 163.07 | 163.59 | 158.25 | 160.06 | 1,037,113 | -2.45(-1.51%) |
Dec 31, 2020 | 162.51 | 162.51 | 162.51 | 587,337 | +2.94(+1.84%) | |
Dec 30, 2020 | 160.07 | 161.37 | 159.48 | 159.57 | 587,337 | +0.04(+0.02%) |
Dec 29, 2020 | 162.97 | 163.12 | 159.00 | 159.53 | 483,348 | -2.36(-1.46%) |
Dec 28, 2020 | 162.38 | 162.87 | 160.38 | 161.89 | 643,773 | +0.90(+0.56%) |
Dec 24, 2020 | 161.50 | 161.68 | 159.94 | 160.99 | 250,101 | -0.13(-0.08%) |
Dec 23, 2020 | 160.59 | 162.78 | 160.46 | 161.13 | 662,388 | +1.11(+0.69%) |
Dec 22, 2020 | 157.73 | 160.42 | 157.47 | 160.02 | 751,231 | +2.13(+1.35%) |
Dec 21, 2020 | 160.09 | 160.89 | 155.92 | 157.89 | 998,540 | -4.82(-2.96%) |
Dec 18, 2020 | 161.64 | 163.43 | 161.22 | 162.70 | 2,081,913 | +0.58(+0.36%) |
Dec 17, 2020 | 160.19 | 162.83 | 159.45 | 162.12 | 1,384,167 | +2.61(+1.63%) |
Dec 16, 2020 | 160.62 | 161.34 | 157.46 | 159.51 | 1,631,710 | -1.06(-0.66%) |
Dec 15, 2020 | 159.61 | 161.37 | 158.92 | 160.57 | 1,679,855 | +2.02(+1.27%) |
Dec 14, 2020 | 161.21 | 162.27 | 158.41 | 158.56 | 1,991,943 | -1.69(-1.06%) |
Dec 11, 2020 | 162.28 | 163.02 | 158.84 | 160.25 | 2,318,033 | -3.29(-2.01%) |
Dec 10, 2020 | 164.68 | 165.85 | 162.39 | 163.54 | 889,564 | -0.99(-0.60%) |
Dec 09, 2020 | 165.04 | 166.72 | 163.76 | 164.53 | 595,485 | +0.40(+0.24%) |
Dec 08, 2020 | 161.12 | 164.49 | 160.19 | 164.13 | 1,326,701 | +1.92(+1.18%) |
Dec 07, 2020 | 162.20 | 163.63 | 161.69 | 162.21 | 480,782 | +0.06(+0.04%) |
Dec 04, 2020 | 163.28 | 164.09 | 161.29 | 162.15 | 851,528 | -0.69(-0.42%) |
Dec 03, 2020 | 162.56 | 164.20 | 160.44 | 162.84 | 815,618 | +0.06(+0.04%) |
Dec 02, 2020 | 162.37 | 163.43 | 160.84 | 162.78 | 758,404 | +0.53(+0.33%) |