Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 161.10 | 163.85 | 158.21 | 158.22 | 1,798,387 | -1.58(-0.99%) |
Feb 25, 2021 | 165.94 | 167.08 | 158.75 | 159.80 | 1,537,144 | -7.04(-4.22%) |
Feb 24, 2021 | 168.89 | 169.18 | 165.51 | 166.84 | 1,041,461 | -1.14(-0.68%) |
Feb 23, 2021 | 166.19 | 168.56 | 164.30 | 167.98 | 1,361,678 | +1.90(+1.14%) |
Feb 22, 2021 | 173.48 | 173.73 | 165.50 | 166.09 | 870,237 | -6.46(-3.74%) |
Feb 19, 2021 | 173.16 | 174.45 | 171.52 | 172.55 | 1,561,221 | -0.62(-0.36%) |
Feb 18, 2021 | 171.69 | 174.47 | 171.54 | 173.16 | 961,085 | +0.95(+0.55%) |
Feb 17, 2021 | 169.28 | 172.44 | 167.15 | 172.22 | 935,404 | +1.72(+1.01%) |
Feb 16, 2021 | 172.34 | 172.82 | 168.49 | 170.50 | 983,598 | -2.30(-1.33%) |
Feb 12, 2021 | 172.55 | 174.86 | 171.71 | 172.80 | 1,275,597 | +0.23(+0.14%) |
Feb 11, 2021 | 176.53 | 176.99 | 169.31 | 172.57 | 1,837,995 | -5.90(-3.31%) |
Feb 10, 2021 | 179.85 | 179.98 | 177.84 | 178.47 | 952,703 | -0.20(-0.11%) |
Feb 09, 2021 | 175.54 | 178.91 | 175.14 | 178.67 | 704,434 | +3.71(+2.12%) |
Feb 08, 2021 | 174.71 | 175.65 | 173.44 | 174.97 | 1,010,756 | +0.75(+0.43%) |
Feb 05, 2021 | 177.81 | 177.81 | 173.49 | 174.22 | 547,973 | -2.19(-1.24%) |
Feb 04, 2021 | 175.29 | 178.08 | 175.00 | 176.41 | 459,726 | +2.05(+1.17%) |
Feb 03, 2021 | 175.84 | 175.84 | 172.68 | 174.36 | 668,477 | -1.63(-0.93%) |
Feb 02, 2021 | 177.15 | 177.87 | 175.94 | 175.99 | 498,413 | +0.15(+0.08%) |
Feb 01, 2021 | 173.86 | 176.06 | 173.41 | 175.84 | 573,344 | +3.12(+1.81%) |
Jan 29, 2021 | 175.82 | 177.32 | 172.36 | 172.72 | 747,311 | -3.93(-2.22%) |
Jan 28, 2021 | 175.78 | 180.28 | 174.45 | 176.65 | 821,323 | +2.37(+1.36%) |
Jan 27, 2021 | 173.67 | 177.23 | 171.99 | 174.28 | 850,745 | -1.74(-0.99%) |
Jan 26, 2021 | 175.89 | 177.41 | 173.84 | 176.02 | 454,545 | +1.70(+0.97%) |
Jan 25, 2021 | 173.23 | 175.52 | 171.57 | 174.32 | 471,347 | +0.01(+0.01%) |
Jan 22, 2021 | 173.79 | 175.59 | 172.92 | 174.31 | 469,633 | +0.24(+0.14%) |
Jan 21, 2021 | 172.75 | 175.77 | 172.75 | 174.07 | 468,450 | +0.34(+0.20%) |
Jan 20, 2021 | 172.03 | 174.86 | 171.66 | 173.73 | 422,846 | +2.07(+1.20%) |
Jan 19, 2021 | 172.80 | 173.21 | 170.96 | 171.66 | 436,702 | -0.96(-0.55%) |
Jan 15, 2021 | 173.28 | 174.43 | 171.43 | 172.62 | 473,324 | -0.61(-0.35%) |
Jan 14, 2021 | 177.81 | 177.90 | 172.18 | 173.23 | 651,594 | -4.41(-2.48%) |
Jan 13, 2021 | 179.99 | 180.75 | 177.45 | 177.64 | 282,581 | -1.72(-0.96%) |
Jan 12, 2021 | 179.17 | 180.84 | 177.69 | 179.35 | 485,014 | -0.76(-0.42%) |
Jan 11, 2021 | 179.86 | 182.65 | 178.77 | 180.12 | 378,589 | -1.34(-0.74%) |
Jan 08, 2021 | 176.56 | 182.16 | 176.04 | 181.45 | 895,994 | +4.65(+2.63%) |
Jan 07, 2021 | 178.60 | 179.44 | 175.96 | 176.80 | 760,859 | -0.65(-0.37%) |
Jan 06, 2021 | 183.26 | 184.14 | 177.38 | 177.45 | 1,164,050 | -7.72(-4.17%) |
Jan 05, 2021 | 183.75 | 185.65 | 182.31 | 185.18 | 660,976 | +1.87(+1.02%) |
Jan 04, 2021 | 188.67 | 189.59 | 180.59 | 183.30 | 721,857 | -4.76(-2.53%) |
Dec 31, 2020 | 188.06 | 188.06 | 188.06 | 270,525 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.12 | 187.60 | 185.42 | 186.44 | 270,525 | +0.41(+0.22%) |
Dec 29, 2020 | 190.08 | 190.99 | 184.85 | 186.03 | 342,193 | -2.84(-1.50%) |
Dec 28, 2020 | 191.07 | 191.07 | 188.44 | 188.86 | 361,694 | -0.29(-0.15%) |
Dec 24, 2020 | 188.62 | 189.66 | 188.26 | 189.16 | 156,988 | +1.06(+0.57%) |
Dec 23, 2020 | 189.36 | 190.02 | 187.97 | 188.09 | 569,562 | -1.13(-0.60%) |
Dec 22, 2020 | 189.15 | 189.81 | 188.04 | 189.22 | 362,981 | -0.51(-0.27%) |
Dec 21, 2020 | 187.37 | 190.07 | 184.62 | 189.73 | 481,463 | -0.60(-0.32%) |
Dec 18, 2020 | 188.72 | 190.78 | 187.93 | 190.34 | 850,569 | +1.38(+0.73%) |
Dec 17, 2020 | 188.66 | 191.60 | 188.21 | 188.95 | 446,314 | +0.49(+0.26%) |
Dec 16, 2020 | 187.83 | 190.32 | 187.82 | 188.46 | 628,060 | -0.32(-0.17%) |
Dec 15, 2020 | 186.81 | 189.23 | 185.88 | 188.78 | 571,229 | +4.35(+2.36%) |
Dec 14, 2020 | 182.83 | 186.43 | 182.83 | 184.44 | 639,496 | +0.96(+0.52%) |
Dec 11, 2020 | 180.49 | 184.84 | 180.28 | 183.48 | 744,645 | +4.63(+2.59%) |
Dec 10, 2020 | 174.53 | 178.94 | 173.95 | 178.85 | 744,498 | +3.33(+1.89%) |
Dec 09, 2020 | 178.83 | 179.22 | 174.89 | 175.52 | 1,109,307 | -4.14(-2.31%) |
Dec 08, 2020 | 171.62 | 185.45 | 171.51 | 179.67 | 2,128,468 | +13.07(+7.84%) |
Dec 07, 2020 | 162.81 | 167.08 | 162.51 | 166.60 | 627,687 | +4.22(+2.60%) |
Dec 04, 2020 | 161.90 | 163.18 | 161.59 | 162.38 | 980,590 | +1.22(+0.76%) |
Dec 03, 2020 | 160.77 | 163.00 | 160.41 | 161.16 | 441,649 | +0.62(+0.39%) |
Dec 02, 2020 | 162.26 | 162.70 | 159.29 | 160.53 | 681,119 | -2.27(-1.40%) |