Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 173.43 | 173.82 | 168.14 | 168.14 | 999,941 | -4.83(-2.79%) |
Feb 25, 2021 | 173.43 | 174.02 | 172.01 | 172.97 | 620,830 | -0.54(-0.31%) |
Feb 24, 2021 | 171.08 | 174.84 | 171.08 | 173.50 | 672,443 | +2.42(+1.42%) |
Feb 23, 2021 | 172.98 | 173.68 | 169.79 | 171.08 | 602,328 | -1.92(-1.11%) |
Feb 22, 2021 | 173.90 | 174.95 | 172.90 | 173.00 | 792,414 | -2.11(-1.20%) |
Feb 19, 2021 | 176.11 | 177.14 | 174.94 | 175.10 | 605,120 | -0.20(-0.11%) |
Feb 18, 2021 | 173.66 | 175.66 | 172.98 | 175.30 | 615,381 | +1.12(+0.64%) |
Feb 17, 2021 | 174.81 | 175.49 | 173.47 | 174.18 | 474,178 | -1.50(-0.85%) |
Feb 16, 2021 | 174.43 | 176.68 | 172.94 | 175.68 | 719,491 | +2.19(+1.26%) |
Feb 12, 2021 | 174.15 | 175.09 | 172.52 | 173.49 | 753,008 | -0.69(-0.40%) |
Feb 11, 2021 | 176.27 | 176.27 | 173.46 | 174.18 | 720,126 | -1.47(-0.83%) |
Feb 10, 2021 | 176.30 | 176.68 | 174.88 | 175.65 | 682,558 | +0.19(+0.11%) |
Feb 09, 2021 | 175.20 | 176.23 | 173.79 | 175.46 | 732,429 | +0.56(+0.32%) |
Feb 08, 2021 | 174.96 | 176.21 | 173.53 | 174.90 | 959,648 | +0.43(+0.25%) |
Feb 05, 2021 | 174.76 | 175.72 | 169.96 | 174.47 | 1,068,510 | -0.12(-0.07%) |
Feb 04, 2021 | 172.42 | 175.18 | 171.53 | 174.59 | 1,144,503 | +2.67(+1.56%) |
Feb 03, 2021 | 171.46 | 173.13 | 169.71 | 171.91 | 674,542 | +0.61(+0.36%) |
Feb 02, 2021 | 168.02 | 172.34 | 167.40 | 171.30 | 926,892 | +4.00(+2.39%) |
Feb 01, 2021 | 161.61 | 168.33 | 161.61 | 167.29 | 910,833 | +6.76(+4.21%) |
Jan 29, 2021 | 163.80 | 165.87 | 160.08 | 160.54 | 1,038,870 | -2.19(-1.34%) |
Jan 28, 2021 | 164.47 | 165.64 | 162.58 | 162.72 | 898,957 | -1.64(-1.00%) |
Jan 27, 2021 | 164.00 | 167.60 | 163.11 | 164.36 | 670,413 | -0.96(-0.58%) |
Jan 26, 2021 | 166.40 | 166.76 | 163.24 | 165.32 | 480,319 | -1.13(-0.68%) |
Jan 25, 2021 | 167.39 | 167.87 | 165.44 | 166.45 | 524,918 | +0.01(+0.01%) |
Jan 22, 2021 | 164.87 | 166.82 | 163.68 | 166.44 | 472,365 | +1.36(+0.82%) |
Jan 21, 2021 | 165.49 | 165.85 | 163.34 | 165.08 | 710,337 | -0.60(-0.36%) |
Jan 20, 2021 | 164.51 | 165.96 | 163.38 | 165.68 | 637,291 | +1.10(+0.67%) |
Jan 19, 2021 | 167.50 | 167.50 | 164.31 | 164.58 | 1,481,265 | -1.71(-1.03%) |
Jan 15, 2021 | 166.27 | 167.02 | 163.95 | 166.29 | 595,205 | +0.08(+0.05%) |
Jan 14, 2021 | 166.47 | 169.59 | 164.77 | 166.21 | 622,924 | -0.59(-0.36%) |
Jan 13, 2021 | 166.15 | 167.34 | 165.29 | 166.81 | 468,561 | -0.14(-0.09%) |
Jan 12, 2021 | 166.37 | 168.19 | 165.69 | 166.95 | 977,135 | +0.53(+0.32%) |
Jan 11, 2021 | 165.92 | 167.43 | 165.52 | 166.42 | 654,653 | -0.82(-0.49%) |
Jan 08, 2021 | 164.13 | 167.33 | 164.13 | 167.25 | 866,560 | +3.33(+2.03%) |
Jan 07, 2021 | 163.76 | 166.20 | 163.50 | 163.92 | 779,073 | +0.38(+0.23%) |
Jan 06, 2021 | 159.59 | 164.37 | 158.77 | 163.54 | 954,514 | +3.90(+2.44%) |
Jan 05, 2021 | 160.85 | 161.63 | 158.79 | 159.64 | 813,081 | -0.85(-0.53%) |
Jan 04, 2021 | 163.50 | 164.03 | 158.67 | 160.49 | 1,034,359 | -2.45(-1.51%) |
Dec 31, 2020 | 162.94 | 162.94 | 162.94 | 585,777 | +2.95(+1.84%) | |
Dec 30, 2020 | 160.50 | 161.79 | 159.91 | 159.99 | 585,777 | +0.04(+0.02%) |
Dec 29, 2020 | 163.40 | 163.56 | 159.42 | 159.96 | 482,064 | -2.37(-1.46%) |
Dec 28, 2020 | 162.81 | 163.31 | 160.81 | 162.32 | 642,063 | +0.90(+0.56%) |
Dec 24, 2020 | 161.93 | 162.11 | 160.37 | 161.42 | 249,437 | -0.13(-0.08%) |
Dec 23, 2020 | 161.02 | 163.21 | 160.88 | 161.56 | 660,629 | +1.11(+0.69%) |
Dec 22, 2020 | 158.15 | 160.85 | 157.89 | 160.44 | 749,235 | +2.14(+1.35%) |
Dec 21, 2020 | 160.52 | 161.31 | 156.33 | 158.31 | 995,888 | -4.83(-2.96%) |
Dec 18, 2020 | 162.07 | 163.87 | 161.65 | 163.14 | 2,076,383 | +0.59(+0.36%) |
Dec 17, 2020 | 160.62 | 163.26 | 159.88 | 162.55 | 1,380,491 | +2.62(+1.64%) |
Dec 16, 2020 | 161.05 | 161.78 | 157.88 | 159.94 | 1,627,376 | -1.06(-0.66%) |
Dec 15, 2020 | 160.03 | 161.80 | 159.34 | 161.00 | 1,675,393 | +2.02(+1.27%) |
Dec 14, 2020 | 161.64 | 162.70 | 158.83 | 158.98 | 1,986,653 | -1.70(-1.06%) |
Dec 11, 2020 | 162.72 | 163.45 | 159.27 | 160.67 | 2,311,877 | -3.30(-2.01%) |
Dec 10, 2020 | 165.12 | 166.29 | 162.82 | 163.97 | 887,202 | -0.99(-0.60%) |
Dec 09, 2020 | 165.48 | 167.16 | 164.19 | 164.97 | 593,904 | +0.40(+0.24%) |
Dec 08, 2020 | 161.55 | 164.93 | 160.62 | 164.57 | 1,323,178 | +1.93(+1.18%) |
Dec 07, 2020 | 162.63 | 164.07 | 162.12 | 162.64 | 479,505 | +0.06(+0.04%) |
Dec 04, 2020 | 163.72 | 164.53 | 161.72 | 162.58 | 849,267 | -0.69(-0.42%) |
Dec 03, 2020 | 162.99 | 164.63 | 160.86 | 163.27 | 813,452 | +0.06(+0.03%) |
Dec 02, 2020 | 162.80 | 163.86 | 161.26 | 163.21 | 756,390 | +0.53(+0.33%) |