Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 165.00 | 165.10 | 160.95 | 161.81 | 23,730,300 | -4.01(-2.42%) |
Feb 25, 2021 | 166.92 | 167.66 | 165.45 | 165.82 | 16,320,473 | -3.18(-1.88%) |
Feb 24, 2021 | 167.65 | 169.14 | 167.15 | 169.00 | 8,885,629 | -0.12(-0.07%) |
Feb 23, 2021 | 169.48 | 169.74 | 168.28 | 169.12 | 8,612,034 | -0.39(-0.23%) |
Feb 22, 2021 | 168.54 | 169.89 | 168.30 | 169.51 | 10,072,479 | +2.50(+1.50%) |
Feb 19, 2021 | 166.76 | 167.94 | 166.60 | 167.01 | 8,273,500 | +0.69(+0.41%) |
Feb 18, 2021 | 166.98 | 167.30 | 165.73 | 166.32 | 7,474,352 | -0.01(-0.01%) |
Feb 17, 2021 | 166.92 | 167.34 | 165.85 | 166.33 | 11,405,340 | -1.91(-1.14%) |
Feb 16, 2021 | 168.14 | 170.07 | 167.73 | 168.24 | 14,720,120 | -2.45(-1.44%) |
Feb 12, 2021 | 170.29 | 171.65 | 169.88 | 170.69 | 6,018,900 | -0.52(-0.30%) |
Feb 11, 2021 | 172.70 | 172.87 | 170.71 | 171.21 | 5,982,188 | -1.50(-0.87%) |
Feb 10, 2021 | 173.15 | 173.22 | 172.01 | 172.71 | 6,106,290 | +0.63(+0.37%) |
Feb 09, 2021 | 172.57 | 173.03 | 171.75 | 172.08 | 5,128,343 | +0.56(+0.33%) |
Feb 08, 2021 | 171.98 | 172.40 | 171.49 | 171.52 | 6,869,241 | +1.71(+1.01%) |
Feb 05, 2021 | 168.99 | 170.18 | 168.67 | 169.81 | 6,538,400 | +1.66(+0.99%) |
Feb 04, 2021 | 168.29 | 168.40 | 167.34 | 168.15 | 13,703,618 | -3.70(-2.15%) |
Feb 03, 2021 | 172.36 | 172.59 | 171.50 | 171.85 | 4,644,240 | -0.26(-0.15%) |
Feb 02, 2021 | 172.49 | 172.53 | 171.51 | 172.11 | 7,213,580 | -2.12(-1.22%) |
Feb 01, 2021 | 175.02 | 175.26 | 174.06 | 174.23 | 9,060,856 | +1.62(+0.94%) |
Jan 29, 2021 | 174.87 | 175.16 | 172.61 | 172.61 | 11,252,800 | -0.07(-0.04%) |
Jan 28, 2021 | 174.28 | 174.73 | 172.04 | 172.68 | 9,383,270 | +0.16(+0.09%) |
Jan 27, 2021 | 172.93 | 173.52 | 171.66 | 172.52 | 9,027,930 | -1.10(-0.63%) |
Jan 26, 2021 | 173.98 | 174.26 | 173.42 | 173.62 | 4,672,985 | -0.43(-0.25%) |
Jan 25, 2021 | 174.82 | 174.96 | 173.19 | 174.05 | 5,934,260 | +0.15(+0.09%) |
Jan 22, 2021 | 172.89 | 174.29 | 172.35 | 173.90 | 7,269,500 | -1.38(-0.79%) |
Jan 21, 2021 | 175.11 | 175.51 | 174.51 | 175.28 | 7,245,188 | -0.11(-0.06%) |
Jan 20, 2021 | 174.37 | 175.47 | 173.82 | 175.39 | 9,436,851 | +2.81(+1.63%) |
Jan 19, 2021 | 172.71 | 172.85 | 171.92 | 172.58 | 7,434,584 | +1.45(+0.85%) |
Jan 15, 2021 | 172.84 | 173.07 | 170.97 | 171.13 | 16,172,400 | -2.15(-1.24%) |
Jan 14, 2021 | 173.44 | 174.22 | 172.65 | 173.28 | 13,491,231 | -0.09(-0.05%) |
Jan 13, 2021 | 173.68 | 174.46 | 173.05 | 173.37 | 14,098,790 | -0.75(-0.43%) |
Jan 12, 2021 | 173.13 | 174.18 | 172.32 | 174.12 | 9,780,836 | +1.12(+0.65%) |
Jan 11, 2021 | 172.14 | 173.68 | 172.03 | 173.00 | 8,571,446 | -0.34(-0.20%) |
Jan 08, 2021 | 176.83 | 176.99 | 171.48 | 173.34 | 24,399,800 | -6.14(-3.42%) |
Jan 07, 2021 | 179.69 | 179.92 | 178.84 | 179.48 | 7,078,357 | -0.42(-0.23%) |
Jan 06, 2021 | 181.49 | 181.58 | 178.24 | 179.90 | 18,424,188 | -2.97(-1.62%) |
Jan 05, 2021 | 182.87 | 183.21 | 181.82 | 182.87 | 12,691,626 | +0.54(+0.30%) |
Jan 04, 2021 | 181.97 | 182.40 | 180.96 | 182.33 | 14,315,350 | +3.97(+2.23%) |
Dec 31, 2020 | 178.36 | 178.36 | 178.36 | 5,903,094 | +0.66(+0.37%) | |
Dec 30, 2020 | 176.44 | 177.72 | 176.44 | 177.70 | 5,903,094 | +1.35(+0.77%) |
Dec 29, 2020 | 176.25 | 176.97 | 175.57 | 176.35 | 5,979,731 | +0.64(+0.36%) |
Dec 28, 2020 | 177.26 | 177.91 | 175.63 | 175.71 | 7,774,263 | -0.64(-0.36%) |
Dec 24, 2020 | 175.55 | 176.37 | 175.51 | 176.35 | 3,695,400 | +0.70(+0.40%) |
Dec 23, 2020 | 175.10 | 176.21 | 175.06 | 175.65 | 6,541,656 | +1.16(+0.66%) |
Dec 22, 2020 | 176.20 | 176.34 | 174.34 | 174.49 | 9,443,161 | -1.39(-0.79%) |
Dec 21, 2020 | 176.29 | 176.94 | 175.76 | 175.88 | 8,147,435 | -0.56(-0.32%) |
Dec 18, 2020 | 176.65 | 176.98 | 176.10 | 176.44 | 6,789,800 | -0.30(-0.17%) |
Dec 17, 2020 | 177.15 | 177.87 | 176.57 | 176.74 | 9,470,948 | +1.84(+1.05%) |
Dec 16, 2020 | 174.13 | 175.01 | 173.02 | 174.90 | 8,156,231 | +0.96(+0.55%) |
Dec 15, 2020 | 173.43 | 173.98 | 173.05 | 173.94 | 6,840,526 | +2.40(+1.40%) |
Dec 14, 2020 | 171.91 | 172.52 | 170.91 | 171.54 | 7,639,459 | -0.95(-0.55%) |
Dec 11, 2020 | 172.25 | 173.32 | 172.11 | 172.49 | 6,084,800 | +0.32(+0.19%) |
Dec 10, 2020 | 172.90 | 173.58 | 171.70 | 172.17 | 6,555,972 | -0.33(-0.19%) |
Dec 09, 2020 | 173.92 | 174.04 | 171.24 | 172.50 | 10,735,767 | -3.00(-1.71%) |
Dec 08, 2020 | 175.51 | 175.93 | 174.72 | 175.50 | 6,340,893 | +0.61(+0.35%) |
Dec 07, 2020 | 172.56 | 175.29 | 172.51 | 174.89 | 10,540,096 | +2.57(+1.49%) |
Dec 04, 2020 | 172.78 | 173.32 | 171.59 | 172.32 | 10,098,600 | -0.49(-0.28%) |
Dec 03, 2020 | 172.64 | 172.85 | 171.08 | 172.81 | 10,451,020 | +1.35(+0.79%) |
Dec 02, 2020 | 170.57 | 171.76 | 170.15 | 171.46 | 9,190,774 | +1.28(+0.75%) |