Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.85 | 171.60 | 167.34 | 168.49 | 4,725,378 | -1.51(-0.89%) |
Feb 25, 2021 | 173.17 | 174.79 | 169.54 | 170.00 | 4,739,024 | -1.84(-1.07%) |
Feb 24, 2021 | 170.86 | 172.43 | 169.28 | 171.84 | 4,004,688 | +0.66(+0.39%) |
Feb 23, 2021 | 172.98 | 173.35 | 169.11 | 171.17 | 3,077,742 | -2.42(-1.39%) |
Feb 22, 2021 | 173.35 | 174.89 | 172.33 | 173.59 | 2,341,831 | +0.16(+0.09%) |
Feb 19, 2021 | 176.31 | 176.77 | 173.01 | 173.43 | 3,396,811 | -2.38(-1.35%) |
Feb 18, 2021 | 173.10 | 175.95 | 172.68 | 175.81 | 3,216,248 | -2.01(-1.13%) |
Feb 17, 2021 | 173.78 | 178.38 | 173.69 | 177.82 | 4,050,792 | +2.76(+1.58%) |
Feb 16, 2021 | 175.98 | 176.88 | 174.65 | 175.06 | 2,720,825 | -0.15(-0.08%) |
Feb 12, 2021 | 174.95 | 175.61 | 174.08 | 175.21 | 1,990,394 | +0.93(+0.54%) |
Feb 11, 2021 | 175.87 | 176.80 | 174.21 | 174.27 | 2,034,175 | -1.86(-1.05%) |
Feb 10, 2021 | 177.46 | 177.97 | 174.01 | 176.13 | 2,964,159 | -1.69(-0.95%) |
Feb 09, 2021 | 177.68 | 179.62 | 177.46 | 177.82 | 3,134,249 | +0.31(+0.18%) |
Feb 08, 2021 | 175.46 | 178.00 | 174.34 | 177.51 | 3,357,371 | +4.66(+2.70%) |
Feb 05, 2021 | 173.43 | 174.20 | 171.97 | 172.85 | 2,424,266 | +0.25(+0.14%) |
Feb 04, 2021 | 170.12 | 172.74 | 168.91 | 172.61 | 2,522,644 | +3.19(+1.88%) |
Feb 03, 2021 | 169.49 | 171.09 | 168.13 | 169.42 | 2,331,967 | -0.44(-0.26%) |
Feb 02, 2021 | 169.78 | 173.02 | 169.49 | 169.86 | 3,190,190 | +1.85(+1.10%) |
Feb 01, 2021 | 166.82 | 169.32 | 164.45 | 168.01 | 2,863,337 | +2.20(+1.32%) |
Jan 29, 2021 | 166.69 | 167.95 | 164.98 | 165.81 | 3,946,698 | -2.21(-1.31%) |
Jan 28, 2021 | 162.78 | 169.71 | 162.69 | 168.02 | 4,328,410 | +4.85(+2.97%) |
Jan 27, 2021 | 171.71 | 171.79 | 161.83 | 163.17 | 7,629,975 | -8.62(-5.02%) |
Jan 26, 2021 | 174.00 | 174.41 | 170.85 | 171.79 | 3,781,678 | -2.24(-1.29%) |
Jan 25, 2021 | 175.71 | 176.74 | 173.19 | 174.03 | 3,739,599 | -1.61(-0.92%) |
Jan 22, 2021 | 174.72 | 176.07 | 173.42 | 175.65 | 3,558,824 | +0.59(+0.33%) |
Jan 21, 2021 | 173.99 | 177.64 | 172.98 | 175.06 | 5,009,357 | +2.72(+1.58%) |
Jan 20, 2021 | 172.52 | 172.71 | 168.90 | 172.34 | 3,760,250 | +0.13(+0.07%) |
Jan 19, 2021 | 177.94 | 178.24 | 171.33 | 172.21 | 5,841,864 | -6.08(-3.41%) |
Jan 15, 2021 | 180.90 | 182.00 | 177.57 | 178.29 | 4,687,155 | -2.94(-1.62%) |
Jan 14, 2021 | 180.29 | 182.50 | 180.21 | 181.23 | 3,627,817 | +1.09(+0.60%) |
Jan 13, 2021 | 181.69 | 183.01 | 178.73 | 180.14 | 4,452,370 | -2.09(-1.14%) |
Jan 12, 2021 | 179.54 | 182.40 | 179.07 | 182.22 | 4,223,916 | +3.50(+1.96%) |
Jan 11, 2021 | 176.68 | 182.59 | 175.90 | 178.73 | 7,887,634 | +1.54(+0.87%) |
Jan 08, 2021 | 175.34 | 177.45 | 174.64 | 177.19 | 3,629,079 | +2.29(+1.31%) |
Jan 07, 2021 | 173.17 | 176.05 | 173.14 | 174.90 | 4,617,597 | +2.00(+1.15%) |
Jan 06, 2021 | 165.05 | 173.41 | 164.84 | 172.91 | 6,127,111 | +7.82(+4.74%) |
Jan 05, 2021 | 161.81 | 166.55 | 161.48 | 165.08 | 5,291,215 | +2.51(+1.54%) |
Jan 04, 2021 | 161.55 | 163.00 | 159.36 | 162.57 | 3,783,333 | +1.01(+0.62%) |
Dec 31, 2020 | 161.57 | 161.57 | 161.57 | 2,113,743 | +2.43(+1.52%) | |
Dec 30, 2020 | 160.81 | 161.14 | 158.17 | 159.14 | 2,113,743 | -1.06(-0.66%) |
Dec 29, 2020 | 162.10 | 162.70 | 159.67 | 160.21 | 2,577,537 | -1.23(-0.76%) |
Dec 28, 2020 | 162.10 | 162.42 | 160.07 | 161.44 | 2,667,448 | +1.10(+0.68%) |
Dec 24, 2020 | 161.06 | 161.55 | 159.87 | 160.34 | 2,120,960 | +0.26(+0.16%) |
Dec 23, 2020 | 157.43 | 161.38 | 157.31 | 160.09 | 5,192,249 | +2.34(+1.49%) |
Dec 22, 2020 | 157.79 | 158.44 | 156.93 | 157.74 | 3,390,632 | +0.54(+0.34%) |
Dec 21, 2020 | 155.25 | 158.39 | 154.62 | 157.20 | 4,454,381 | +1.23(+0.79%) |
Dec 18, 2020 | 156.67 | 157.59 | 154.65 | 155.98 | 7,337,700 | -0.75(-0.48%) |
Dec 17, 2020 | 157.42 | 157.68 | 155.86 | 156.73 | 3,817,745 | -0.41(-0.26%) |
Dec 16, 2020 | 157.43 | 158.33 | 156.24 | 157.14 | 2,395,878 | +0.26(+0.16%) |
Dec 15, 2020 | 156.19 | 158.14 | 156.19 | 156.88 | 3,810,844 | +0.38(+0.25%) |
Dec 14, 2020 | 158.30 | 158.30 | 155.75 | 156.50 | 4,387,223 | -0.66(-0.42%) |
Dec 11, 2020 | 156.97 | 158.11 | 156.57 | 157.16 | 2,924,350 | -0.63(-0.40%) |
Dec 10, 2020 | 158.88 | 159.47 | 157.49 | 157.79 | 2,880,888 | -1.53(-0.96%) |
Dec 09, 2020 | 158.66 | 160.09 | 157.80 | 159.32 | 3,117,220 | +1.24(+0.78%) |
Dec 08, 2020 | 157.88 | 159.05 | 157.18 | 158.08 | 2,929,378 | -0.17(-0.11%) |
Dec 07, 2020 | 159.50 | 160.12 | 156.88 | 158.25 | 3,747,065 | -1.94(-1.21%) |
Dec 04, 2020 | 159.60 | 160.31 | 158.55 | 160.19 | 3,207,443 | +0.10(+0.06%) |
Dec 03, 2020 | 161.51 | 161.51 | 159.05 | 160.09 | 4,603,153 | -1.36(-0.84%) |
Dec 02, 2020 | 162.93 | 163.11 | 160.60 | 161.46 | 3,392,006 | -2.42(-1.47%) |