Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 198.12 | 204.04 | 192.71 | 199.06 | 167,500 | -0.60(-0.30%) |
Feb 25, 2021 | 199.05 | 201.87 | 197.33 | 199.66 | 128,501 | -0.31(-0.16%) |
Feb 24, 2021 | 195.33 | 202.72 | 194.69 | 199.97 | 143,796 | +5.17(+2.65%) |
Feb 23, 2021 | 194.89 | 197.12 | 188.39 | 194.80 | 111,420 | -0.64(-0.33%) |
Feb 22, 2021 | 189.95 | 196.28 | 188.50 | 195.44 | 98,462 | +5.36(+2.82%) |
Feb 19, 2021 | 185.18 | 190.79 | 185.18 | 190.08 | 104,000 | +5.88(+3.19%) |
Feb 18, 2021 | 183.45 | 186.23 | 182.33 | 184.20 | 115,646 | +0.20(+0.11%) |
Feb 17, 2021 | 184.22 | 186.13 | 183.03 | 184.00 | 59,213 | -1.97(-1.06%) |
Feb 16, 2021 | 178.82 | 188.46 | 178.82 | 185.97 | 51,172 | +0.23(+0.12%) |
Feb 12, 2021 | 182.92 | 186.63 | 182.92 | 185.74 | 50,100 | +1.93(+1.05%) |
Feb 11, 2021 | 186.78 | 187.18 | 180.17 | 183.81 | 129,117 | -1.15(-0.62%) |
Feb 10, 2021 | 184.81 | 187.32 | 182.97 | 184.96 | 82,769 | +0.12(+0.06%) |
Feb 09, 2021 | 178.93 | 185.34 | 172.87 | 184.84 | 76,067 | +3.26(+1.80%) |
Feb 08, 2021 | 181.25 | 183.70 | 179.04 | 181.58 | 106,076 | +1.74(+0.97%) |
Feb 05, 2021 | 182.54 | 182.77 | 178.95 | 179.84 | 90,400 | -0.14(-0.08%) |
Feb 04, 2021 | 178.99 | 182.15 | 178.99 | 179.98 | 98,742 | +0.41(+0.23%) |
Feb 03, 2021 | 179.05 | 181.13 | 176.26 | 179.57 | 76,945 | -1.06(-0.59%) |
Feb 02, 2021 | 177.70 | 181.84 | 173.91 | 180.63 | 123,354 | +5.92(+3.39%) |
Feb 01, 2021 | 169.63 | 177.06 | 163.32 | 174.71 | 155,188 | +7.38(+4.41%) |
Jan 29, 2021 | 173.30 | 173.30 | 160.51 | 167.33 | 305,800 | -7.42(-4.25%) |
Jan 28, 2021 | 172.39 | 176.16 | 170.15 | 174.75 | 216,578 | +5.12(+3.02%) |
Jan 27, 2021 | 173.28 | 173.51 | 167.17 | 169.63 | 147,475 | -7.44(-4.20%) |
Jan 26, 2021 | 182.79 | 182.79 | 176.79 | 177.07 | 103,596 | -4.32(-2.38%) |
Jan 25, 2021 | 183.26 | 183.48 | 178.87 | 181.39 | 134,133 | -3.39(-1.83%) |
Jan 22, 2021 | 182.22 | 185.34 | 181.51 | 184.78 | 107,200 | +0.11(+0.06%) |
Jan 21, 2021 | 185.26 | 186.72 | 183.03 | 184.67 | 57,147 | -0.76(-0.41%) |
Jan 20, 2021 | 186.88 | 188.16 | 185.16 | 185.43 | 77,031 | -1.08(-0.58%) |
Jan 19, 2021 | 187.88 | 189.04 | 185.73 | 186.51 | 107,605 | +0.53(+0.28%) |
Jan 15, 2021 | 185.52 | 188.81 | 183.19 | 185.98 | 87,500 | -1.78(-0.95%) |
Jan 14, 2021 | 183.94 | 189.97 | 183.94 | 187.76 | 94,317 | +5.22(+2.86%) |
Jan 13, 2021 | 186.33 | 186.33 | 181.25 | 182.54 | 206,458 | -3.58(-1.92%) |
Jan 12, 2021 | 186.40 | 187.55 | 185.64 | 186.12 | 93,450 | -0.19(-0.10%) |
Jan 11, 2021 | 186.78 | 188.07 | 184.60 | 186.31 | 104,095 | +0.32(+0.17%) |
Jan 08, 2021 | 187.36 | 187.56 | 182.27 | 185.99 | 179,600 | -1.27(-0.68%) |
Jan 07, 2021 | 186.16 | 189.64 | 185.29 | 187.26 | 67,404 | +1.54(+0.83%) |
Jan 06, 2021 | 177.65 | 187.39 | 177.65 | 185.72 | 181,181 | +11.50(+6.60%) |
Jan 05, 2021 | 173.54 | 177.19 | 173.54 | 174.22 | 88,447 | +0.93(+0.54%) |
Jan 04, 2021 | 180.77 | 180.77 | 171.00 | 173.29 | 121,152 | -5.75(-3.21%) |
Dec 31, 2020 | 179.04 | 179.04 | 179.04 | 106,952 | -0.59(-0.33%) | |
Dec 30, 2020 | 178.38 | 182.37 | 178.01 | 179.63 | 106,952 | +1.21(+0.68%) |
Dec 29, 2020 | 184.14 | 184.14 | 177.35 | 178.42 | 49,971 | -4.39(-2.40%) |
Dec 28, 2020 | 183.16 | 185.13 | 182.22 | 182.81 | 64,398 | +1.41(+0.78%) |
Dec 24, 2020 | 178.98 | 181.93 | 176.53 | 181.40 | 36,000 | +2.47(+1.38%) |
Dec 23, 2020 | 177.50 | 179.74 | 175.74 | 178.93 | 93,836 | +1.78(+1.00%) |
Dec 22, 2020 | 179.41 | 180.74 | 176.46 | 177.15 | 83,879 | -1.98(-1.11%) |
Dec 21, 2020 | 177.15 | 180.17 | 176.55 | 179.13 | 87,316 | -2.47(-1.36%) |
Dec 18, 2020 | 182.89 | 184.83 | 177.77 | 181.60 | 330,200 | -0.40(-0.22%) |
Dec 17, 2020 | 179.83 | 183.12 | 178.89 | 182.00 | 119,723 | +2.19(+1.22%) |
Dec 16, 2020 | 181.09 | 181.18 | 177.47 | 179.81 | 116,806 | -0.27(-0.15%) |
Dec 15, 2020 | 177.96 | 180.37 | 174.54 | 180.08 | 104,894 | +4.10(+2.33%) |
Dec 14, 2020 | 178.74 | 178.74 | 175.31 | 175.98 | 111,702 | -0.12(-0.07%) |
Dec 11, 2020 | 174.84 | 177.04 | 173.46 | 176.10 | 113,600 | -0.90(-0.51%) |
Dec 10, 2020 | 178.59 | 179.65 | 174.13 | 177.00 | 129,862 | -2.53(-1.41%) |
Dec 09, 2020 | 182.84 | 182.84 | 175.32 | 179.53 | 151,852 | -1.48(-0.82%) |
Dec 08, 2020 | 173.23 | 181.33 | 173.23 | 181.01 | 133,316 | +5.64(+3.22%) |
Dec 07, 2020 | 175.28 | 176.33 | 171.30 | 175.37 | 161,608 | -0.61(-0.35%) |
Dec 04, 2020 | 169.90 | 178.56 | 169.90 | 175.98 | 172,500 | +7.67(+4.56%) |
Dec 03, 2020 | 168.71 | 170.14 | 167.13 | 168.31 | 60,953 | -0.84(-0.50%) |
Dec 02, 2020 | 167.59 | 170.63 | 166.56 | 169.15 | 108,810 | +1.30(+0.77%) |