Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 173.42 | 173.81 | 168.13 | 168.13 | 999,995 | -4.83(-2.79%) |
Feb 25, 2021 | 173.42 | 174.01 | 172.00 | 172.96 | 620,864 | -0.54(-0.31%) |
Feb 24, 2021 | 171.07 | 174.84 | 171.07 | 173.49 | 672,480 | +2.42(+1.42%) |
Feb 23, 2021 | 172.97 | 173.67 | 169.79 | 171.07 | 602,361 | -1.92(-1.11%) |
Feb 22, 2021 | 173.89 | 174.94 | 172.89 | 172.99 | 792,457 | -2.11(-1.20%) |
Feb 19, 2021 | 176.10 | 177.13 | 174.93 | 175.09 | 605,153 | -0.20(-0.12%) |
Feb 18, 2021 | 173.65 | 175.65 | 172.97 | 175.29 | 615,415 | +1.12(+0.64%) |
Feb 17, 2021 | 174.80 | 175.48 | 173.47 | 174.17 | 474,204 | -1.49(-0.85%) |
Feb 16, 2021 | 174.42 | 176.67 | 172.93 | 175.67 | 719,530 | +2.18(+1.26%) |
Feb 12, 2021 | 174.15 | 175.08 | 172.51 | 173.48 | 753,049 | -0.69(-0.40%) |
Feb 11, 2021 | 176.26 | 176.26 | 173.45 | 174.17 | 720,166 | -1.47(-0.83%) |
Feb 10, 2021 | 176.29 | 176.67 | 174.87 | 175.64 | 682,596 | +0.19(+0.11%) |
Feb 09, 2021 | 175.19 | 176.22 | 173.78 | 175.45 | 732,469 | +0.56(+0.32%) |
Feb 08, 2021 | 174.95 | 176.19 | 173.52 | 174.89 | 959,700 | +0.43(+0.25%) |
Feb 05, 2021 | 174.75 | 175.71 | 169.95 | 174.46 | 1,068,568 | -0.11(-0.07%) |
Feb 04, 2021 | 172.41 | 175.17 | 171.52 | 174.58 | 1,144,565 | +2.67(+1.55%) |
Feb 03, 2021 | 171.45 | 173.12 | 169.70 | 171.90 | 674,579 | +0.61(+0.36%) |
Feb 02, 2021 | 168.01 | 172.33 | 167.39 | 171.29 | 926,943 | +4.00(+2.39%) |
Feb 01, 2021 | 161.60 | 168.32 | 161.60 | 167.28 | 910,883 | +6.75(+4.21%) |
Jan 29, 2021 | 163.79 | 165.86 | 160.07 | 160.53 | 1,038,926 | -2.19(-1.34%) |
Jan 28, 2021 | 164.46 | 165.63 | 162.57 | 162.72 | 899,006 | -1.64(-1.00%) |
Jan 27, 2021 | 163.99 | 167.59 | 163.10 | 164.35 | 670,450 | -0.96(-0.58%) |
Jan 26, 2021 | 166.39 | 166.75 | 163.23 | 165.31 | 480,345 | -1.13(-0.68%) |
Jan 25, 2021 | 167.38 | 167.86 | 165.44 | 166.44 | 524,947 | +0.01(+0.01%) |
Jan 22, 2021 | 164.86 | 166.81 | 163.67 | 166.43 | 472,391 | +1.36(+0.82%) |
Jan 21, 2021 | 165.48 | 165.84 | 163.33 | 165.07 | 710,375 | -0.60(-0.36%) |
Jan 20, 2021 | 164.51 | 165.95 | 163.38 | 165.68 | 637,326 | +1.10(+0.67%) |
Jan 19, 2021 | 167.50 | 167.50 | 164.30 | 164.57 | 1,481,346 | -1.70(-1.03%) |
Jan 15, 2021 | 166.26 | 167.01 | 163.94 | 166.28 | 595,238 | +0.08(+0.05%) |
Jan 14, 2021 | 166.46 | 169.58 | 164.76 | 166.20 | 622,958 | -0.59(-0.36%) |
Jan 13, 2021 | 166.15 | 167.33 | 165.28 | 166.80 | 468,586 | -0.14(-0.09%) |
Jan 12, 2021 | 166.36 | 168.19 | 165.69 | 166.94 | 977,188 | +0.53(+0.32%) |
Jan 11, 2021 | 165.91 | 167.42 | 165.51 | 166.41 | 654,688 | -0.82(-0.49%) |
Jan 08, 2021 | 164.12 | 167.32 | 164.12 | 167.24 | 866,607 | +3.32(+2.03%) |
Jan 07, 2021 | 163.75 | 166.19 | 163.49 | 163.91 | 779,115 | +0.38(+0.23%) |
Jan 06, 2021 | 159.58 | 164.36 | 158.76 | 163.53 | 954,566 | +3.90(+2.44%) |
Jan 05, 2021 | 160.85 | 161.62 | 158.79 | 159.63 | 813,125 | -0.85(-0.53%) |
Jan 04, 2021 | 163.49 | 164.02 | 158.66 | 160.48 | 1,034,415 | -2.45(-1.51%) |
Dec 31, 2020 | 162.94 | 162.94 | 162.94 | 585,809 | +2.95(+1.84%) | |
Dec 30, 2020 | 160.49 | 161.78 | 159.90 | 159.98 | 585,809 | +0.04(+0.02%) |
Dec 29, 2020 | 163.40 | 163.55 | 159.41 | 159.95 | 482,090 | -2.37(-1.46%) |
Dec 28, 2020 | 162.80 | 163.30 | 160.80 | 162.31 | 642,098 | +0.90(+0.56%) |
Dec 24, 2020 | 161.92 | 162.10 | 160.36 | 161.41 | 249,451 | -0.13(-0.08%) |
Dec 23, 2020 | 161.01 | 163.20 | 160.88 | 161.55 | 660,665 | +1.11(+0.69%) |
Dec 22, 2020 | 158.15 | 160.84 | 157.88 | 160.44 | 749,276 | +2.14(+1.35%) |
Dec 21, 2020 | 160.51 | 161.31 | 156.32 | 158.30 | 995,943 | -4.83(-2.96%) |
Dec 18, 2020 | 162.06 | 163.86 | 161.64 | 163.13 | 2,076,497 | +0.59(+0.36%) |
Dec 17, 2020 | 160.61 | 163.25 | 159.87 | 162.54 | 1,380,566 | +2.62(+1.64%) |
Dec 16, 2020 | 161.04 | 161.77 | 157.87 | 159.93 | 1,627,465 | -1.06(-0.66%) |
Dec 15, 2020 | 160.02 | 161.79 | 159.33 | 160.99 | 1,675,485 | +2.02(+1.27%) |
Dec 14, 2020 | 161.63 | 162.70 | 158.82 | 158.97 | 1,986,761 | -1.69(-1.05%) |
Dec 11, 2020 | 162.71 | 163.44 | 159.26 | 160.66 | 2,312,003 | -3.30(-2.01%) |
Dec 10, 2020 | 165.11 | 166.28 | 162.81 | 163.97 | 887,250 | -0.99(-0.60%) |
Dec 09, 2020 | 165.47 | 167.15 | 164.19 | 164.96 | 593,936 | +0.40(+0.24%) |
Dec 08, 2020 | 161.54 | 164.92 | 160.61 | 164.56 | 1,323,250 | +1.93(+1.18%) |
Dec 07, 2020 | 162.62 | 164.06 | 162.12 | 162.63 | 479,531 | +0.06(+0.04%) |
Dec 04, 2020 | 163.71 | 164.52 | 161.71 | 162.57 | 849,313 | -0.69(-0.42%) |
Dec 03, 2020 | 162.98 | 164.62 | 160.85 | 163.26 | 813,496 | +0.06(+0.04%) |
Dec 02, 2020 | 162.79 | 163.85 | 161.26 | 163.20 | 756,431 | +0.53(+0.33%) |