Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 183.03 | 183.03 | 179.41 | 179.41 | 6,867 | -2.29(-1.26%) |
Feb 25, 2021 | 185.48 | 185.48 | 180.89 | 181.70 | 3,989 | -3.10(-1.68%) |
Feb 24, 2021 | 183.49 | 184.98 | 183.40 | 184.80 | 6,988 | +1.81(+0.99%) |
Feb 23, 2021 | 181.87 | 183.19 | 181.57 | 182.99 | 3,130 | +0.83(+0.46%) |
Feb 22, 2021 | 182.25 | 182.87 | 182.12 | 182.16 | 4,899 | +0.02(+0.01%) |
Feb 19, 2021 | 182.61 | 182.94 | 182.14 | 182.14 | 2,972 | +0.64(+0.35%) |
Feb 18, 2021 | 181.38 | 181.71 | 180.78 | 181.50 | 3,294 | -0.67(-0.37%) |
Feb 17, 2021 | 181.91 | 182.17 | 181.13 | 182.17 | 2,761 | +0.20(+0.11%) |
Feb 16, 2021 | 181.81 | 182.54 | 181.09 | 181.97 | 5,538 | +0.88(+0.48%) |
Feb 12, 2021 | 180.19 | 181.17 | 179.54 | 181.09 | 11,992 | +0.97(+0.54%) |
Feb 11, 2021 | 180.98 | 181.01 | 179.15 | 180.12 | 8,988 | -0.65(-0.36%) |
Feb 10, 2021 | 180.83 | 181.19 | 180.05 | 180.77 | 6,103 | +0.51(+0.28%) |
Feb 09, 2021 | 180.13 | 181.25 | 179.73 | 180.27 | 3,811 | +0.47(+0.26%) |
Feb 08, 2021 | 179.64 | 179.79 | 178.96 | 179.79 | 3,279 | +1.00(+0.56%) |
Feb 05, 2021 | 177.56 | 179.16 | 177.56 | 178.79 | 2,767 | +1.48(+0.84%) |
Feb 04, 2021 | 176.58 | 177.31 | 176.58 | 177.31 | 7,379 | +1.48(+0.84%) |
Feb 03, 2021 | 175.92 | 177.06 | 175.30 | 175.83 | 31,757 | +0.59(+0.33%) |
Feb 02, 2021 | 176.16 | 176.16 | 174.44 | 175.24 | 7,320 | +1.77(+1.02%) |
Feb 01, 2021 | 172.04 | 173.63 | 171.92 | 173.47 | 3,153 | +1.59(+0.92%) |
Jan 29, 2021 | 172.76 | 172.76 | 170.84 | 171.89 | 10,864 | -3.22(-1.84%) |
Jan 28, 2021 | 172.51 | 176.51 | 172.51 | 175.11 | 16,504 | +1.78(+1.03%) |
Jan 27, 2021 | 176.88 | 176.88 | 173.33 | 173.33 | 29,509 | -4.14(-2.33%) |
Jan 26, 2021 | 176.91 | 177.56 | 176.91 | 177.47 | 4,148 | +0.98(+0.56%) |
Jan 25, 2021 | 176.27 | 176.59 | 174.54 | 176.49 | 6,572 | +0.87(+0.50%) |
Jan 22, 2021 | 176.10 | 176.10 | 175.46 | 175.61 | 2,459 | -0.02(-0.01%) |
Jan 21, 2021 | 176.50 | 176.50 | 175.25 | 175.63 | 4,477 | +0.36(+0.21%) |
Jan 20, 2021 | 172.62 | 175.54 | 172.62 | 175.27 | 6,229 | +2.55(+1.48%) |
Jan 19, 2021 | 171.80 | 172.87 | 171.54 | 172.72 | 6,395 | +1.52(+0.89%) |
Jan 15, 2021 | 171.59 | 171.77 | 170.45 | 171.20 | 5,329 | -0.36(-0.21%) |
Jan 14, 2021 | 172.66 | 173.66 | 171.52 | 171.56 | 7,557 | -1.09(-0.63%) |
Jan 13, 2021 | 171.58 | 173.17 | 171.58 | 172.65 | 12,466 | -0.18(-0.10%) |
Jan 12, 2021 | 174.73 | 174.73 | 171.19 | 172.82 | 9,279 | -0.77(-0.44%) |
Jan 11, 2021 | 174.27 | 174.51 | 173.41 | 173.59 | 8,002 | -1.47(-0.84%) |
Jan 08, 2021 | 175.32 | 175.32 | 173.25 | 175.06 | 16,809 | +0.42(+0.24%) |
Jan 07, 2021 | 174.45 | 175.31 | 172.85 | 174.64 | 25,350 | +2.59(+1.51%) |
Jan 06, 2021 | 173.20 | 173.63 | 171.67 | 172.05 | 16,502 | +0.05(+0.03%) |
Jan 05, 2021 | 172.75 | 172.75 | 171.22 | 172.00 | 165,216 | -0.33(-0.19%) |
Jan 04, 2021 | 174.05 | 174.05 | 170.19 | 172.33 | 5,272 | -1.42(-0.82%) |
Dec 31, 2020 | 173.75 | 173.75 | 173.75 | 4,348 | +1.19(+0.69%) | |
Dec 30, 2020 | 172.90 | 173.35 | 172.32 | 172.56 | 4,348 | -0.05(-0.03%) |
Dec 29, 2020 | 174.38 | 174.38 | 172.49 | 172.62 | 6,075 | -0.41(-0.24%) |
Dec 28, 2020 | 172.00 | 173.24 | 172.00 | 173.03 | 3,669 | +1.56(+0.91%) |
Dec 24, 2020 | 172.47 | 172.47 | 170.85 | 171.47 | 3,997 | +0.08(+0.05%) |
Dec 23, 2020 | 170.26 | 171.89 | 170.26 | 171.39 | 3,503 | +0.82(+0.48%) |
Dec 22, 2020 | 170.66 | 170.91 | 170.28 | 170.57 | 2,114 | +0.09(+0.05%) |
Dec 21, 2020 | 169.86 | 172.02 | 168.31 | 170.49 | 2,562 | -0.78(-0.46%) |
Dec 18, 2020 | 171.61 | 171.99 | 170.11 | 171.27 | 4,509 | -0.79(-0.46%) |
Dec 17, 2020 | 172.67 | 172.67 | 171.31 | 172.06 | 4,211 | +1.03(+0.61%) |
Dec 16, 2020 | 170.36 | 171.03 | 168.97 | 171.02 | 7,134 | +0.62(+0.36%) |
Dec 15, 2020 | 169.29 | 170.51 | 169.04 | 170.41 | 10,919 | +1.00(+0.59%) |
Dec 14, 2020 | 171.84 | 171.84 | 169.19 | 169.41 | 7,757 | -0.24(-0.14%) |
Dec 11, 2020 | 169.86 | 170.28 | 168.39 | 169.65 | 6,559 | -0.91(-0.53%) |
Dec 10, 2020 | 169.12 | 170.70 | 168.99 | 170.55 | 5,686 | +0.86(+0.51%) |
Dec 09, 2020 | 172.38 | 177.02 | 169.03 | 169.69 | 6,175 | -1.47(-0.86%) |
Dec 08, 2020 | 171.02 | 171.61 | 170.20 | 171.16 | 4,195 | +0.05(+0.03%) |
Dec 07, 2020 | 171.22 | 171.62 | 170.45 | 171.12 | 15,668 | +0.34(+0.20%) |
Dec 04, 2020 | 170.77 | 170.99 | 170.34 | 170.77 | 5,329 | +1.22(+0.72%) |
Dec 03, 2020 | 170.03 | 170.50 | 169.48 | 169.55 | 3,557 | -0.03(-0.02%) |
Dec 02, 2020 | 169.73 | 169.73 | 168.78 | 169.58 | 4,294 | +0.17(+0.10%) |