Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 169.68 | 170.43 | 166.19 | 167.34 | 4,757,905 | -1.50(-0.89%) |
Feb 25, 2021 | 171.98 | 173.60 | 168.38 | 168.84 | 4,771,645 | -1.82(-1.07%) |
Feb 24, 2021 | 169.69 | 171.25 | 168.12 | 170.66 | 4,032,254 | +0.66(+0.39%) |
Feb 23, 2021 | 171.80 | 172.16 | 167.95 | 170.00 | 3,098,928 | -2.40(-1.39%) |
Feb 22, 2021 | 172.16 | 173.70 | 171.15 | 172.40 | 2,357,951 | +0.15(+0.09%) |
Feb 19, 2021 | 175.10 | 175.56 | 171.83 | 172.25 | 3,420,193 | -2.36(-1.35%) |
Feb 18, 2021 | 171.92 | 174.75 | 171.50 | 174.61 | 3,238,388 | -2.00(-1.13%) |
Feb 17, 2021 | 172.59 | 177.16 | 172.50 | 176.61 | 4,078,676 | +2.75(+1.58%) |
Feb 16, 2021 | 174.77 | 175.67 | 173.46 | 173.86 | 2,739,554 | -0.15(-0.08%) |
Feb 12, 2021 | 173.75 | 174.41 | 172.89 | 174.01 | 2,004,095 | +0.93(+0.54%) |
Feb 11, 2021 | 174.67 | 175.59 | 173.02 | 173.08 | 2,048,178 | -1.84(-1.05%) |
Feb 10, 2021 | 176.24 | 176.75 | 172.82 | 174.93 | 2,984,563 | -1.68(-0.95%) |
Feb 09, 2021 | 176.46 | 178.39 | 176.24 | 176.61 | 3,155,824 | +0.31(+0.18%) |
Feb 08, 2021 | 174.26 | 176.78 | 173.15 | 176.30 | 3,380,482 | +4.63(+2.69%) |
Feb 05, 2021 | 172.24 | 173.01 | 170.79 | 171.67 | 2,440,954 | +0.25(+0.14%) |
Feb 04, 2021 | 168.95 | 171.56 | 167.75 | 171.43 | 2,540,009 | +3.16(+1.88%) |
Feb 03, 2021 | 168.34 | 169.92 | 166.98 | 168.26 | 2,348,020 | -0.44(-0.26%) |
Feb 02, 2021 | 168.62 | 171.84 | 168.33 | 168.70 | 3,212,150 | +1.84(+1.10%) |
Feb 01, 2021 | 165.68 | 168.16 | 163.33 | 166.86 | 2,883,047 | +2.18(+1.32%) |
Jan 29, 2021 | 165.54 | 166.80 | 163.85 | 164.68 | 3,973,866 | -2.19(-1.31%) |
Jan 28, 2021 | 161.66 | 168.54 | 161.58 | 166.87 | 4,358,205 | +4.82(+2.97%) |
Jan 27, 2021 | 170.53 | 170.62 | 160.73 | 162.06 | 7,682,497 | -8.56(-5.02%) |
Jan 26, 2021 | 172.81 | 173.22 | 169.68 | 170.62 | 3,807,710 | -2.23(-1.29%) |
Jan 25, 2021 | 174.51 | 175.53 | 172.01 | 172.84 | 3,765,341 | -1.60(-0.92%) |
Jan 22, 2021 | 173.53 | 174.87 | 172.23 | 174.44 | 3,583,322 | +0.58(+0.33%) |
Jan 21, 2021 | 172.80 | 176.43 | 171.80 | 173.86 | 5,043,839 | +2.70(+1.58%) |
Jan 20, 2021 | 171.34 | 171.53 | 167.75 | 171.16 | 3,786,134 | +0.13(+0.07%) |
Jan 19, 2021 | 176.73 | 177.03 | 170.16 | 171.03 | 5,882,078 | -6.04(-3.41%) |
Jan 15, 2021 | 179.66 | 180.75 | 176.35 | 177.07 | 4,719,420 | -2.92(-1.62%) |
Jan 14, 2021 | 179.06 | 181.25 | 178.98 | 179.99 | 3,652,789 | +1.08(+0.60%) |
Jan 13, 2021 | 180.45 | 181.76 | 177.51 | 178.91 | 4,483,019 | -2.07(-1.15%) |
Jan 12, 2021 | 178.32 | 181.15 | 177.84 | 180.98 | 4,252,991 | +3.47(+1.96%) |
Jan 11, 2021 | 175.47 | 181.34 | 174.70 | 177.51 | 7,941,929 | +1.53(+0.87%) |
Jan 08, 2021 | 174.14 | 176.24 | 173.44 | 175.98 | 3,654,060 | +2.27(+1.31%) |
Jan 07, 2021 | 171.99 | 174.84 | 171.95 | 173.71 | 4,649,382 | +1.98(+1.15%) |
Jan 06, 2021 | 163.92 | 172.23 | 163.72 | 171.73 | 6,169,288 | +7.77(+4.74%) |
Jan 05, 2021 | 160.71 | 165.41 | 160.37 | 163.95 | 5,327,637 | +2.49(+1.54%) |
Jan 04, 2021 | 160.45 | 161.88 | 158.27 | 161.46 | 3,809,376 | +1.00(+0.62%) |
Dec 31, 2020 | 160.46 | 160.46 | 160.46 | 2,128,293 | +2.41(+1.52%) | |
Dec 30, 2020 | 159.71 | 160.04 | 157.09 | 158.06 | 2,128,293 | -1.05(-0.66%) |
Dec 29, 2020 | 160.99 | 161.59 | 158.58 | 159.11 | 2,595,280 | -1.23(-0.77%) |
Dec 28, 2020 | 160.99 | 161.31 | 158.97 | 160.34 | 2,685,809 | +1.09(+0.69%) |
Dec 24, 2020 | 159.96 | 160.45 | 158.77 | 159.25 | 2,135,559 | +0.25(+0.16%) |
Dec 23, 2020 | 156.35 | 160.28 | 156.24 | 158.99 | 5,227,990 | +2.33(+1.49%) |
Dec 22, 2020 | 156.71 | 157.35 | 155.85 | 156.66 | 3,413,972 | +0.54(+0.34%) |
Dec 21, 2020 | 154.19 | 157.31 | 153.56 | 156.13 | 4,485,043 | +1.22(+0.79%) |
Dec 18, 2020 | 155.60 | 156.51 | 153.59 | 154.91 | 7,388,209 | -0.75(-0.48%) |
Dec 17, 2020 | 156.35 | 156.60 | 154.79 | 155.66 | 3,844,025 | -0.41(-0.26%) |
Dec 16, 2020 | 156.35 | 157.25 | 155.17 | 156.06 | 2,412,370 | +0.25(+0.16%) |
Dec 15, 2020 | 155.12 | 157.06 | 155.12 | 155.81 | 3,837,076 | +0.38(+0.25%) |
Dec 14, 2020 | 157.22 | 157.22 | 154.68 | 155.43 | 4,417,423 | -0.65(-0.42%) |
Dec 11, 2020 | 155.89 | 157.03 | 155.50 | 156.08 | 2,944,480 | -0.63(-0.40%) |
Dec 10, 2020 | 157.79 | 158.38 | 156.41 | 156.71 | 2,900,718 | -1.52(-0.96%) |
Dec 09, 2020 | 157.57 | 159.00 | 156.72 | 158.23 | 3,138,677 | +1.23(+0.78%) |
Dec 08, 2020 | 156.80 | 157.96 | 156.11 | 157.00 | 2,949,543 | -0.17(-0.11%) |
Dec 07, 2020 | 158.41 | 159.03 | 155.81 | 157.17 | 3,772,858 | -1.93(-1.21%) |
Dec 04, 2020 | 158.51 | 159.22 | 157.46 | 159.10 | 3,229,522 | +0.10(+0.06%) |
Dec 03, 2020 | 160.41 | 160.41 | 157.96 | 159.00 | 4,634,839 | -1.35(-0.85%) |
Dec 02, 2020 | 161.82 | 161.99 | 159.50 | 160.35 | 3,415,355 | -2.40(-1.47%) |