Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 161.35 | 164.10 | 158.45 | 158.46 | 1,795,647 | -1.59(-0.99%) |
Feb 25, 2021 | 166.19 | 167.34 | 159.00 | 160.04 | 1,534,802 | -7.05(-4.22%) |
Feb 24, 2021 | 169.15 | 169.44 | 165.76 | 167.09 | 1,039,874 | -1.15(-0.68%) |
Feb 23, 2021 | 166.45 | 168.81 | 164.55 | 168.24 | 1,359,604 | +1.90(+1.14%) |
Feb 22, 2021 | 173.75 | 173.99 | 165.75 | 166.34 | 868,911 | -6.47(-3.74%) |
Feb 19, 2021 | 173.43 | 174.72 | 171.78 | 172.81 | 1,558,842 | -0.62(-0.36%) |
Feb 18, 2021 | 171.95 | 174.74 | 171.81 | 173.43 | 959,620 | +0.95(+0.55%) |
Feb 17, 2021 | 169.54 | 172.70 | 167.40 | 172.48 | 933,979 | +1.72(+1.01%) |
Feb 16, 2021 | 172.60 | 173.08 | 168.75 | 170.76 | 982,100 | -2.31(-1.33%) |
Feb 12, 2021 | 172.81 | 175.12 | 171.97 | 173.06 | 1,273,654 | +0.23(+0.14%) |
Feb 11, 2021 | 176.80 | 177.26 | 169.57 | 172.83 | 1,835,194 | -5.91(-3.31%) |
Feb 10, 2021 | 180.13 | 180.25 | 178.11 | 178.74 | 951,251 | -0.20(-0.11%) |
Feb 09, 2021 | 175.81 | 179.18 | 175.41 | 178.94 | 703,361 | +3.71(+2.12%) |
Feb 08, 2021 | 174.98 | 175.92 | 173.70 | 175.23 | 1,009,216 | +0.75(+0.43%) |
Feb 05, 2021 | 178.09 | 178.09 | 173.76 | 174.48 | 547,139 | -2.20(-1.24%) |
Feb 04, 2021 | 175.56 | 178.35 | 175.26 | 176.68 | 459,026 | +2.05(+1.17%) |
Feb 03, 2021 | 176.11 | 176.11 | 172.95 | 174.63 | 667,459 | -1.63(-0.93%) |
Feb 02, 2021 | 177.42 | 178.14 | 176.21 | 176.26 | 497,653 | +0.15(+0.08%) |
Feb 01, 2021 | 174.13 | 176.33 | 173.68 | 176.11 | 572,470 | +3.13(+1.81%) |
Jan 29, 2021 | 176.09 | 177.59 | 172.62 | 172.99 | 746,173 | -3.94(-2.23%) |
Jan 28, 2021 | 176.05 | 180.56 | 174.72 | 176.92 | 820,071 | +2.37(+1.36%) |
Jan 27, 2021 | 173.93 | 177.50 | 172.25 | 174.55 | 849,449 | -1.74(-0.99%) |
Jan 26, 2021 | 176.16 | 177.68 | 174.10 | 176.29 | 453,853 | +1.70(+0.97%) |
Jan 25, 2021 | 173.49 | 175.79 | 171.83 | 174.59 | 470,629 | +0.01(+0.01%) |
Jan 22, 2021 | 174.05 | 175.86 | 173.19 | 174.58 | 468,917 | +0.24(+0.14%) |
Jan 21, 2021 | 173.02 | 176.03 | 173.02 | 174.33 | 467,736 | +0.34(+0.20%) |
Jan 20, 2021 | 172.29 | 175.12 | 171.92 | 173.99 | 422,202 | +2.07(+1.20%) |
Jan 19, 2021 | 173.06 | 173.47 | 171.22 | 171.92 | 436,037 | -0.96(-0.55%) |
Jan 15, 2021 | 173.54 | 174.70 | 171.69 | 172.88 | 472,603 | -0.62(-0.35%) |
Jan 14, 2021 | 178.09 | 178.17 | 172.44 | 173.49 | 650,601 | -4.41(-2.48%) |
Jan 13, 2021 | 180.26 | 181.03 | 177.72 | 177.91 | 282,151 | -1.72(-0.96%) |
Jan 12, 2021 | 179.44 | 181.11 | 177.96 | 179.63 | 484,275 | -0.76(-0.42%) |
Jan 11, 2021 | 180.14 | 182.93 | 179.04 | 180.39 | 378,012 | -1.34(-0.74%) |
Jan 08, 2021 | 176.82 | 182.44 | 176.31 | 181.73 | 894,629 | +4.66(+2.63%) |
Jan 07, 2021 | 178.88 | 179.72 | 176.23 | 177.07 | 759,700 | -0.65(-0.37%) |
Jan 06, 2021 | 183.54 | 184.42 | 177.66 | 177.72 | 1,162,277 | -7.74(-4.17%) |
Jan 05, 2021 | 184.03 | 185.93 | 182.59 | 185.46 | 659,969 | +1.88(+1.02%) |
Jan 04, 2021 | 188.96 | 189.88 | 180.86 | 183.58 | 720,757 | -4.77(-2.53%) |
Dec 31, 2020 | 188.35 | 188.35 | 188.35 | 270,113 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.41 | 187.89 | 185.70 | 186.72 | 270,113 | +0.41(+0.22%) |
Dec 29, 2020 | 190.37 | 191.28 | 185.14 | 186.31 | 341,672 | -2.84(-1.50%) |
Dec 28, 2020 | 191.36 | 191.36 | 188.73 | 189.15 | 361,143 | -0.29(-0.15%) |
Dec 24, 2020 | 188.91 | 189.95 | 188.54 | 189.44 | 156,749 | +1.06(+0.57%) |
Dec 23, 2020 | 189.65 | 190.31 | 188.26 | 188.38 | 568,694 | -1.13(-0.60%) |
Dec 22, 2020 | 189.43 | 190.10 | 188.33 | 189.51 | 362,428 | -0.51(-0.27%) |
Dec 21, 2020 | 187.66 | 190.36 | 184.90 | 190.02 | 480,729 | -0.61(-0.32%) |
Dec 18, 2020 | 189.00 | 191.07 | 188.21 | 190.63 | 849,273 | +1.39(+0.73%) |
Dec 17, 2020 | 188.95 | 191.90 | 188.50 | 189.24 | 445,634 | +0.49(+0.26%) |
Dec 16, 2020 | 188.12 | 190.61 | 188.11 | 188.75 | 627,103 | -0.32(-0.17%) |
Dec 15, 2020 | 187.09 | 189.52 | 186.16 | 189.07 | 570,359 | +4.36(+2.36%) |
Dec 14, 2020 | 183.10 | 186.71 | 183.10 | 184.72 | 638,521 | +0.96(+0.52%) |
Dec 11, 2020 | 180.76 | 185.13 | 180.56 | 183.76 | 743,511 | +4.64(+2.59%) |
Dec 10, 2020 | 174.79 | 179.21 | 174.22 | 179.12 | 743,363 | +3.33(+1.89%) |
Dec 09, 2020 | 179.10 | 179.49 | 175.16 | 175.79 | 1,107,617 | -4.15(-2.31%) |
Dec 08, 2020 | 171.88 | 185.73 | 171.78 | 179.94 | 2,125,225 | +13.09(+7.84%) |
Dec 07, 2020 | 163.06 | 167.33 | 162.76 | 166.85 | 626,731 | +4.23(+2.60%) |
Dec 04, 2020 | 162.15 | 163.42 | 161.83 | 162.62 | 979,096 | +1.22(+0.76%) |
Dec 03, 2020 | 161.01 | 163.25 | 160.65 | 161.40 | 440,976 | +0.62(+0.39%) |
Dec 02, 2020 | 162.51 | 162.95 | 159.53 | 160.78 | 680,081 | -2.28(-1.40%) |