Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 183.62 | 183.62 | 179.97 | 179.97 | 6,845 | -2.30(-1.26%) |
Feb 25, 2021 | 186.07 | 186.07 | 181.46 | 182.27 | 3,976 | -3.11(-1.68%) |
Feb 24, 2021 | 184.07 | 185.56 | 183.98 | 185.38 | 6,966 | +1.81(+0.99%) |
Feb 23, 2021 | 182.44 | 183.77 | 182.14 | 183.57 | 3,120 | +0.83(+0.45%) |
Feb 22, 2021 | 182.83 | 183.45 | 182.70 | 182.74 | 4,883 | +0.02(+0.01%) |
Feb 19, 2021 | 183.18 | 183.52 | 182.72 | 182.72 | 2,963 | +0.64(+0.35%) |
Feb 18, 2021 | 181.95 | 182.29 | 181.35 | 182.08 | 3,283 | -0.67(-0.37%) |
Feb 17, 2021 | 182.49 | 182.75 | 181.71 | 182.75 | 2,752 | +0.20(+0.11%) |
Feb 16, 2021 | 182.38 | 183.12 | 181.67 | 182.55 | 5,520 | +0.88(+0.48%) |
Feb 12, 2021 | 180.76 | 181.74 | 180.11 | 181.67 | 11,954 | +0.97(+0.54%) |
Feb 11, 2021 | 181.55 | 181.59 | 179.72 | 180.69 | 8,959 | -0.65(-0.36%) |
Feb 10, 2021 | 181.40 | 181.76 | 180.62 | 181.34 | 6,084 | +0.51(+0.28%) |
Feb 09, 2021 | 180.70 | 181.82 | 180.30 | 180.84 | 3,799 | +0.47(+0.26%) |
Feb 08, 2021 | 180.21 | 180.37 | 179.52 | 180.37 | 3,269 | +1.01(+0.56%) |
Feb 05, 2021 | 178.12 | 179.73 | 178.12 | 179.36 | 2,758 | +1.49(+0.84%) |
Feb 04, 2021 | 177.14 | 177.87 | 177.14 | 177.87 | 7,356 | +1.48(+0.84%) |
Feb 03, 2021 | 176.48 | 177.62 | 175.85 | 176.38 | 31,657 | +0.59(+0.34%) |
Feb 02, 2021 | 176.72 | 176.72 | 174.99 | 175.79 | 7,297 | +1.77(+1.02%) |
Feb 01, 2021 | 172.59 | 174.18 | 172.47 | 174.02 | 3,143 | +1.59(+0.92%) |
Jan 29, 2021 | 173.31 | 173.31 | 171.38 | 172.43 | 10,830 | -3.23(-1.84%) |
Jan 28, 2021 | 173.06 | 177.07 | 173.06 | 175.66 | 16,452 | +1.79(+1.03%) |
Jan 27, 2021 | 177.44 | 177.44 | 173.88 | 173.88 | 29,416 | -4.15(-2.33%) |
Jan 26, 2021 | 177.47 | 178.12 | 177.47 | 178.03 | 4,135 | +0.98(+0.56%) |
Jan 25, 2021 | 176.83 | 177.15 | 175.09 | 177.04 | 6,551 | +0.88(+0.50%) |
Jan 22, 2021 | 176.66 | 176.66 | 176.01 | 176.17 | 2,452 | -0.02(-0.01%) |
Jan 21, 2021 | 177.06 | 177.06 | 175.81 | 176.19 | 4,463 | +0.36(+0.21%) |
Jan 20, 2021 | 173.16 | 176.10 | 173.16 | 175.82 | 6,210 | +2.56(+1.48%) |
Jan 19, 2021 | 172.34 | 173.42 | 172.09 | 173.27 | 6,375 | +1.53(+0.89%) |
Jan 15, 2021 | 172.13 | 172.31 | 170.99 | 171.74 | 5,313 | -0.36(-0.21%) |
Jan 14, 2021 | 173.20 | 174.21 | 172.07 | 172.10 | 7,533 | -1.09(-0.63%) |
Jan 13, 2021 | 172.12 | 173.72 | 172.12 | 173.19 | 12,427 | -0.18(-0.10%) |
Jan 12, 2021 | 175.29 | 175.29 | 171.73 | 173.37 | 9,249 | -0.77(-0.44%) |
Jan 11, 2021 | 174.83 | 175.06 | 173.96 | 174.14 | 7,976 | -1.48(-0.84%) |
Jan 08, 2021 | 175.87 | 175.87 | 173.79 | 175.62 | 16,756 | +0.42(+0.24%) |
Jan 07, 2021 | 175.00 | 175.86 | 173.40 | 175.20 | 25,270 | +2.60(+1.51%) |
Jan 06, 2021 | 173.75 | 174.18 | 172.21 | 172.59 | 16,450 | +0.05(+0.03%) |
Jan 05, 2021 | 173.30 | 173.30 | 171.76 | 172.54 | 164,695 | -0.33(-0.19%) |
Jan 04, 2021 | 174.60 | 174.60 | 170.72 | 172.87 | 5,255 | -1.43(-0.82%) |
Dec 31, 2020 | 174.30 | 174.30 | 174.30 | 4,334 | +1.19(+0.69%) | |
Dec 30, 2020 | 173.45 | 173.90 | 172.87 | 173.11 | 4,334 | -0.05(-0.03%) |
Dec 29, 2020 | 174.93 | 174.93 | 173.03 | 173.16 | 6,055 | -0.42(-0.24%) |
Dec 28, 2020 | 172.55 | 173.79 | 172.55 | 173.58 | 3,657 | +1.57(+0.91%) |
Dec 24, 2020 | 173.02 | 173.02 | 171.40 | 172.01 | 3,984 | +0.08(+0.05%) |
Dec 23, 2020 | 170.80 | 172.43 | 170.80 | 171.93 | 3,492 | +0.82(+0.48%) |
Dec 22, 2020 | 171.19 | 171.45 | 170.82 | 171.11 | 2,107 | +0.09(+0.05%) |
Dec 21, 2020 | 170.40 | 172.56 | 168.85 | 171.03 | 2,554 | -0.79(-0.46%) |
Dec 18, 2020 | 172.15 | 172.54 | 170.65 | 171.81 | 4,495 | -0.79(-0.46%) |
Dec 17, 2020 | 173.22 | 173.22 | 171.85 | 172.60 | 4,198 | +1.04(+0.61%) |
Dec 16, 2020 | 170.90 | 171.57 | 169.50 | 171.56 | 7,112 | +0.62(+0.36%) |
Dec 15, 2020 | 169.82 | 171.05 | 169.58 | 170.95 | 10,884 | +1.00(+0.59%) |
Dec 14, 2020 | 172.39 | 172.39 | 169.73 | 169.94 | 7,732 | -0.24(-0.14%) |
Dec 11, 2020 | 170.40 | 170.82 | 168.93 | 170.19 | 6,539 | -0.91(-0.53%) |
Dec 10, 2020 | 169.66 | 171.24 | 169.52 | 171.09 | 5,668 | +0.86(+0.51%) |
Dec 09, 2020 | 172.93 | 177.58 | 169.56 | 170.23 | 6,156 | -1.47(-0.86%) |
Dec 08, 2020 | 171.56 | 172.15 | 170.74 | 171.70 | 4,182 | +0.05(+0.03%) |
Dec 07, 2020 | 171.76 | 172.16 | 170.99 | 171.66 | 15,618 | +0.34(+0.20%) |
Dec 04, 2020 | 171.31 | 171.53 | 170.88 | 171.31 | 5,313 | +1.22(+0.72%) |
Dec 03, 2020 | 170.57 | 171.04 | 170.02 | 170.09 | 3,546 | -0.03(-0.02%) |
Dec 02, 2020 | 170.27 | 170.27 | 169.32 | 170.12 | 4,281 | +0.17(+0.10%) |