Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.47 | 156.47 | 153.73 | 153.80 | 109,566 | -2.15(-1.38%) |
Feb 25, 2021 | 157.59 | 158.63 | 155.73 | 155.95 | 129,263 | -2.09(-1.32%) |
Feb 24, 2021 | 157.61 | 158.40 | 157.10 | 158.04 | 156,590 | +0.31(+0.19%) |
Feb 23, 2021 | 157.91 | 158.70 | 157.31 | 157.73 | 133,830 | +0.00(+0.00%) |
Feb 22, 2021 | 157.32 | 158.08 | 157.05 | 157.73 | 251,282 | +0.04(+0.02%) |
Feb 19, 2021 | 159.40 | 159.47 | 157.61 | 157.69 | 167,527 | -1.71(-1.07%) |
Feb 18, 2021 | 158.49 | 159.85 | 158.29 | 159.40 | 113,687 | -0.63(-0.39%) |
Feb 17, 2021 | 158.90 | 160.17 | 158.63 | 160.03 | 118,603 | +0.52(+0.33%) |
Feb 16, 2021 | 160.05 | 160.05 | 158.97 | 159.51 | 161,592 | -0.32(-0.20%) |
Feb 12, 2021 | 159.40 | 159.87 | 159.01 | 159.84 | 84,248 | +0.18(+0.11%) |
Feb 11, 2021 | 160.54 | 160.54 | 159.27 | 159.66 | 97,356 | -0.51(-0.32%) |
Feb 10, 2021 | 161.02 | 161.34 | 159.91 | 160.17 | 102,091 | -0.24(-0.15%) |
Feb 09, 2021 | 160.34 | 160.72 | 159.93 | 160.41 | 113,000 | +0.08(+0.05%) |
Feb 08, 2021 | 159.78 | 160.36 | 159.31 | 160.33 | 124,402 | +1.06(+0.67%) |
Feb 05, 2021 | 158.90 | 159.81 | 158.89 | 159.27 | 97,607 | +1.45(+0.92%) |
Feb 04, 2021 | 156.86 | 157.95 | 156.64 | 157.82 | 110,267 | +1.08(+0.69%) |
Feb 03, 2021 | 156.02 | 157.03 | 155.48 | 156.75 | 92,315 | +0.44(+0.28%) |
Feb 02, 2021 | 155.68 | 157.36 | 155.41 | 156.31 | 163,448 | +1.30(+0.84%) |
Feb 01, 2021 | 155.65 | 155.87 | 154.47 | 155.01 | 187,958 | +0.19(+0.13%) |
Jan 29, 2021 | 157.53 | 157.66 | 154.81 | 154.81 | 175,931 | -3.39(-2.14%) |
Jan 28, 2021 | 157.99 | 159.85 | 157.34 | 158.20 | 179,889 | +0.41(+0.26%) |
Jan 27, 2021 | 159.39 | 161.25 | 157.29 | 157.79 | 191,383 | -2.41(-1.51%) |
Jan 26, 2021 | 158.91 | 160.50 | 158.24 | 160.21 | 134,565 | +1.60(+1.01%) |
Jan 25, 2021 | 156.62 | 159.41 | 156.51 | 158.61 | 154,861 | +1.69(+1.08%) |
Jan 22, 2021 | 156.98 | 157.75 | 156.49 | 156.92 | 150,182 | -0.32(-0.20%) |
Jan 21, 2021 | 157.76 | 157.76 | 157.17 | 157.24 | 151,503 | -0.69(-0.44%) |
Jan 20, 2021 | 157.43 | 158.15 | 156.49 | 157.93 | 175,251 | +0.53(+0.34%) |
Jan 19, 2021 | 158.37 | 158.70 | 157.27 | 157.40 | 126,258 | -0.39(-0.25%) |
Jan 15, 2021 | 157.95 | 158.49 | 157.28 | 157.78 | 149,643 | -0.71(-0.45%) |
Jan 14, 2021 | 159.25 | 159.25 | 158.36 | 158.49 | 129,384 | -0.57(-0.36%) |
Jan 13, 2021 | 158.64 | 159.68 | 158.64 | 159.07 | 123,159 | +0.22(+0.14%) |
Jan 12, 2021 | 159.35 | 159.78 | 158.34 | 158.84 | 1,108,173 | -0.45(-0.29%) |
Jan 11, 2021 | 160.05 | 160.77 | 159.15 | 159.30 | 185,870 | -1.48(-0.92%) |
Jan 08, 2021 | 160.22 | 160.80 | 159.27 | 160.77 | 130,466 | +0.82(+0.51%) |
Jan 07, 2021 | 160.78 | 160.95 | 159.47 | 159.96 | 163,418 | -0.44(-0.27%) |
Jan 06, 2021 | 159.62 | 161.30 | 159.50 | 160.39 | 139,803 | +0.41(+0.26%) |
Jan 05, 2021 | 159.54 | 160.30 | 158.52 | 159.99 | 83,452 | +0.17(+0.10%) |
Jan 04, 2021 | 161.52 | 161.52 | 157.93 | 159.82 | 135,232 | -1.61(-1.00%) |
Dec 31, 2020 | 161.43 | 161.43 | 161.43 | 63,727 | +0.97(+0.60%) | |
Dec 30, 2020 | 160.66 | 160.84 | 160.27 | 160.47 | 63,727 | +0.09(+0.06%) |
Dec 29, 2020 | 161.35 | 161.86 | 160.14 | 160.38 | 87,160 | -0.50(-0.31%) |
Dec 28, 2020 | 160.47 | 161.36 | 160.36 | 160.88 | 86,154 | +1.04(+0.65%) |
Dec 24, 2020 | 159.33 | 159.88 | 158.83 | 159.84 | 70,674 | +0.68(+0.43%) |
Dec 23, 2020 | 158.78 | 159.65 | 158.71 | 159.16 | 86,419 | +0.66(+0.42%) |
Dec 22, 2020 | 159.59 | 159.59 | 158.24 | 158.50 | 212,577 | -0.89(-0.56%) |
Dec 21, 2020 | 159.41 | 159.56 | 157.75 | 159.39 | 160,968 | -1.43(-0.89%) |
Dec 18, 2020 | 160.92 | 161.25 | 159.99 | 160.82 | 72,290 | -0.01(-0.01%) |
Dec 17, 2020 | 160.42 | 160.90 | 160.19 | 160.83 | 71,673 | +1.19(+0.75%) |
Dec 16, 2020 | 159.45 | 160.45 | 159.14 | 159.64 | 90,330 | +0.19(+0.12%) |
Dec 15, 2020 | 159.57 | 160.01 | 159.21 | 159.45 | 84,236 | +0.53(+0.33%) |
Dec 14, 2020 | 160.39 | 160.92 | 158.90 | 158.92 | 96,982 | -0.78(-0.49%) |
Dec 11, 2020 | 158.74 | 159.99 | 158.74 | 159.70 | 97,412 | +0.42(+0.27%) |
Dec 10, 2020 | 159.74 | 160.05 | 158.91 | 159.28 | 95,600 | -0.68(-0.43%) |
Dec 09, 2020 | 160.72 | 160.84 | 159.57 | 159.96 | 99,660 | -0.58(-0.36%) |
Dec 08, 2020 | 158.97 | 160.79 | 158.72 | 160.54 | 97,449 | +0.87(+0.55%) |
Dec 07, 2020 | 159.94 | 160.09 | 159.03 | 159.67 | 68,791 | -0.63(-0.40%) |
Dec 04, 2020 | 158.99 | 160.30 | 158.95 | 160.30 | 82,735 | +1.35(+0.85%) |
Dec 03, 2020 | 157.90 | 159.12 | 157.90 | 158.95 | 80,535 | +0.70(+0.44%) |
Dec 02, 2020 | 159.19 | 159.53 | 157.88 | 158.25 | 84,403 | -1.42(-0.89%) |