Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 168.84 | 171.51 | 167.63 | 170.17 | 1,129,924 | +1.76(+1.05%) |
Feb 25, 2021 | 168.67 | 170.29 | 167.28 | 168.41 | 423,794 | -0.12(-0.07%) |
Feb 24, 2021 | 168.16 | 170.42 | 167.88 | 168.53 | 614,050 | -0.16(-0.09%) |
Feb 23, 2021 | 171.14 | 171.54 | 167.95 | 168.68 | 621,689 | -1.90(-1.11%) |
Feb 22, 2021 | 171.92 | 172.79 | 168.14 | 170.58 | 670,942 | -3.02(-1.74%) |
Feb 19, 2021 | 176.78 | 177.33 | 173.10 | 173.60 | 455,781 | -3.04(-1.72%) |
Feb 18, 2021 | 178.78 | 179.81 | 176.59 | 176.64 | 830,988 | -3.05(-1.70%) |
Feb 17, 2021 | 177.11 | 179.72 | 176.50 | 179.69 | 1,014,354 | +2.43(+1.37%) |
Feb 16, 2021 | 177.67 | 178.84 | 176.42 | 177.26 | 566,742 | -0.49(-0.27%) |
Feb 12, 2021 | 176.38 | 178.72 | 176.31 | 177.75 | 666,015 | +0.64(+0.36%) |
Feb 11, 2021 | 178.74 | 179.13 | 176.75 | 177.11 | 560,368 | -0.93(-0.52%) |
Feb 10, 2021 | 179.02 | 179.59 | 177.45 | 178.04 | 429,637 | +0.51(+0.29%) |
Feb 09, 2021 | 178.78 | 180.64 | 176.81 | 177.52 | 270,669 | -1.05(-0.59%) |
Feb 08, 2021 | 177.84 | 180.73 | 177.18 | 178.57 | 547,104 | +0.65(+0.37%) |
Feb 05, 2021 | 180.54 | 182.40 | 177.72 | 177.92 | 454,134 | -2.36(-1.31%) |
Feb 04, 2021 | 180.75 | 184.58 | 179.48 | 180.28 | 595,919 | +2.66(+1.50%) |
Feb 03, 2021 | 183.61 | 183.62 | 171.49 | 177.62 | 1,359,445 | -7.97(-4.30%) |
Feb 02, 2021 | 182.50 | 187.79 | 181.56 | 185.60 | 636,960 | +4.62(+2.56%) |
Feb 01, 2021 | 182.76 | 183.67 | 178.68 | 180.97 | 765,689 | -0.77(-0.42%) |
Jan 29, 2021 | 184.11 | 185.94 | 179.96 | 181.74 | 740,245 | -3.95(-2.13%) |
Jan 28, 2021 | 188.20 | 189.40 | 184.17 | 185.69 | 655,182 | -1.09(-0.58%) |
Jan 27, 2021 | 184.57 | 186.82 | 181.90 | 186.78 | 1,146,271 | -0.85(-0.46%) |
Jan 26, 2021 | 184.94 | 188.53 | 184.21 | 187.64 | 434,843 | +2.69(+1.46%) |
Jan 25, 2021 | 183.28 | 185.58 | 182.91 | 184.94 | 451,777 | +1.60(+0.87%) |
Jan 22, 2021 | 182.25 | 184.10 | 181.69 | 183.34 | 414,187 | +0.42(+0.23%) |
Jan 21, 2021 | 183.23 | 185.03 | 182.04 | 182.93 | 612,190 | -1.16(-0.63%) |
Jan 20, 2021 | 182.87 | 185.81 | 182.85 | 184.09 | 431,169 | +0.80(+0.43%) |
Jan 19, 2021 | 180.77 | 183.37 | 176.53 | 183.29 | 809,198 | +4.21(+2.35%) |
Jan 15, 2021 | 184.31 | 184.53 | 178.63 | 179.09 | 665,294 | -5.30(-2.88%) |
Jan 14, 2021 | 189.12 | 192.10 | 184.01 | 184.39 | 392,869 | -4.14(-2.19%) |
Jan 13, 2021 | 187.54 | 189.90 | 185.57 | 188.53 | 498,491 | +1.98(+1.06%) |
Jan 12, 2021 | 194.17 | 195.65 | 185.25 | 186.55 | 889,308 | -8.16(-4.19%) |
Jan 11, 2021 | 195.85 | 198.05 | 194.06 | 194.71 | 366,720 | -2.28(-1.16%) |
Jan 08, 2021 | 193.29 | 198.04 | 193.29 | 196.99 | 316,895 | +2.93(+1.51%) |
Jan 07, 2021 | 189.33 | 194.50 | 189.33 | 194.06 | 307,804 | +4.42(+2.33%) |
Jan 06, 2021 | 184.76 | 191.39 | 184.76 | 189.64 | 587,807 | +3.32(+1.78%) |
Jan 05, 2021 | 184.10 | 187.67 | 182.08 | 186.31 | 407,840 | +3.23(+1.77%) |
Jan 04, 2021 | 184.33 | 186.89 | 180.81 | 183.08 | 501,972 | -1.02(-0.55%) |
Dec 31, 2020 | 184.10 | 184.10 | 184.10 | 174,055 | +3.16(+1.74%) | |
Dec 30, 2020 | 181.09 | 182.57 | 180.14 | 180.94 | 174,055 | +0.68(+0.38%) |
Dec 29, 2020 | 181.17 | 182.41 | 179.14 | 180.26 | 178,850 | -0.13(-0.07%) |
Dec 28, 2020 | 182.75 | 183.66 | 180.19 | 180.39 | 236,979 | -0.46(-0.25%) |
Dec 24, 2020 | 179.37 | 180.87 | 178.79 | 180.85 | 99,969 | +1.97(+1.10%) |
Dec 23, 2020 | 177.88 | 179.81 | 177.12 | 178.87 | 281,387 | +1.53(+0.86%) |
Dec 22, 2020 | 178.13 | 179.24 | 176.46 | 177.35 | 438,942 | -1.49(-0.83%) |
Dec 21, 2020 | 177.40 | 179.24 | 172.97 | 178.84 | 335,901 | -0.76(-0.42%) |
Dec 18, 2020 | 177.60 | 179.69 | 176.51 | 179.59 | 993,926 | +2.19(+1.24%) |
Dec 17, 2020 | 177.16 | 178.46 | 175.41 | 177.40 | 733,120 | +0.85(+0.48%) |
Dec 16, 2020 | 182.90 | 183.02 | 176.11 | 176.54 | 727,847 | -6.29(-3.44%) |
Dec 15, 2020 | 182.12 | 185.21 | 181.20 | 182.84 | 454,401 | +1.85(+1.02%) |
Dec 14, 2020 | 181.56 | 183.96 | 180.60 | 180.98 | 421,551 | +0.11(+0.06%) |
Dec 11, 2020 | 184.05 | 184.65 | 180.65 | 180.88 | 327,190 | -3.44(-1.87%) |
Dec 10, 2020 | 182.60 | 185.68 | 181.60 | 184.31 | 240,465 | +1.47(+0.80%) |
Dec 09, 2020 | 184.20 | 184.63 | 181.57 | 182.85 | 372,793 | -0.82(-0.44%) |
Dec 08, 2020 | 181.50 | 183.93 | 180.21 | 183.66 | 450,124 | +1.42(+0.78%) |
Dec 07, 2020 | 187.51 | 188.84 | 181.54 | 182.25 | 559,262 | -5.69(-3.03%) |
Dec 04, 2020 | 186.78 | 188.53 | 186.65 | 187.94 | 366,313 | +0.78(+0.42%) |
Dec 03, 2020 | 186.59 | 187.54 | 185.10 | 187.16 | 331,377 | -0.11(-0.06%) |
Dec 02, 2020 | 187.01 | 188.79 | 186.22 | 187.27 | 281,247 | -1.10(-0.58%) |