Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.88 | 171.63 | 167.36 | 168.52 | 4,724,545 | -1.51(-0.89%) |
Feb 25, 2021 | 173.20 | 174.82 | 169.57 | 170.03 | 4,738,189 | -1.84(-1.07%) |
Feb 24, 2021 | 170.89 | 172.46 | 169.31 | 171.87 | 4,003,982 | +0.66(+0.39%) |
Feb 23, 2021 | 173.01 | 173.38 | 169.14 | 171.20 | 3,077,200 | -2.42(-1.39%) |
Feb 22, 2021 | 173.38 | 174.92 | 172.36 | 173.62 | 2,341,418 | +0.16(+0.09%) |
Feb 19, 2021 | 176.34 | 176.80 | 173.04 | 173.46 | 3,396,212 | -2.38(-1.35%) |
Feb 18, 2021 | 173.13 | 175.98 | 172.71 | 175.84 | 3,215,682 | -2.01(-1.13%) |
Feb 17, 2021 | 173.81 | 178.41 | 173.72 | 177.85 | 4,050,078 | +2.77(+1.58%) |
Feb 16, 2021 | 176.01 | 176.91 | 174.69 | 175.09 | 2,720,345 | -0.15(-0.08%) |
Feb 12, 2021 | 174.98 | 175.64 | 174.11 | 175.24 | 1,990,043 | +0.93(+0.54%) |
Feb 11, 2021 | 175.91 | 176.83 | 174.24 | 174.30 | 2,033,817 | -1.86(-1.05%) |
Feb 10, 2021 | 177.49 | 178.00 | 174.04 | 176.16 | 2,963,637 | -1.69(-0.95%) |
Feb 09, 2021 | 177.71 | 179.65 | 177.49 | 177.85 | 3,133,697 | +0.31(+0.18%) |
Feb 08, 2021 | 175.49 | 178.03 | 174.38 | 177.54 | 3,356,780 | +4.66(+2.69%) |
Feb 05, 2021 | 173.46 | 174.23 | 172.00 | 172.88 | 2,423,839 | +0.25(+0.14%) |
Feb 04, 2021 | 170.15 | 172.77 | 168.94 | 172.64 | 2,522,200 | +3.19(+1.88%) |
Feb 03, 2021 | 169.52 | 171.12 | 168.16 | 169.45 | 2,331,557 | -0.44(-0.26%) |
Feb 02, 2021 | 169.81 | 173.05 | 169.51 | 169.89 | 3,189,629 | +1.85(+1.10%) |
Feb 01, 2021 | 166.85 | 169.35 | 164.48 | 168.04 | 2,862,833 | +2.20(+1.32%) |
Jan 29, 2021 | 166.71 | 167.98 | 165.01 | 165.84 | 3,946,003 | -2.21(-1.31%) |
Jan 28, 2021 | 162.81 | 169.74 | 162.72 | 168.05 | 4,327,648 | +4.85(+2.97%) |
Jan 27, 2021 | 171.74 | 171.82 | 161.86 | 163.20 | 7,628,632 | -8.62(-5.02%) |
Jan 26, 2021 | 174.03 | 174.44 | 170.88 | 171.82 | 3,781,012 | -2.24(-1.29%) |
Jan 25, 2021 | 175.74 | 176.77 | 173.22 | 174.06 | 3,738,940 | -1.61(-0.92%) |
Jan 22, 2021 | 174.75 | 176.11 | 173.45 | 175.68 | 3,558,198 | +0.59(+0.33%) |
Jan 21, 2021 | 174.02 | 177.67 | 173.01 | 175.09 | 5,008,475 | +2.72(+1.58%) |
Jan 20, 2021 | 172.55 | 172.74 | 168.93 | 172.37 | 3,759,588 | +0.13(+0.07%) |
Jan 19, 2021 | 177.97 | 178.28 | 171.36 | 172.24 | 5,840,836 | -6.08(-3.41%) |
Jan 15, 2021 | 180.93 | 182.03 | 177.60 | 178.32 | 4,686,330 | -2.94(-1.62%) |
Jan 14, 2021 | 180.33 | 182.53 | 180.24 | 181.26 | 3,627,178 | +1.09(+0.60%) |
Jan 13, 2021 | 181.73 | 183.04 | 178.76 | 180.17 | 4,451,586 | -2.09(-1.15%) |
Jan 12, 2021 | 179.57 | 182.43 | 179.10 | 182.26 | 4,223,172 | +3.50(+1.96%) |
Jan 11, 2021 | 176.71 | 182.62 | 175.93 | 178.76 | 7,886,245 | +1.54(+0.87%) |
Jan 08, 2021 | 175.37 | 177.48 | 174.67 | 177.22 | 3,628,440 | +2.29(+1.31%) |
Jan 07, 2021 | 173.20 | 176.08 | 173.17 | 174.93 | 4,616,784 | +2.00(+1.15%) |
Jan 06, 2021 | 165.07 | 173.44 | 164.87 | 172.94 | 6,126,032 | +7.83(+4.74%) |
Jan 05, 2021 | 161.84 | 166.58 | 161.50 | 165.11 | 5,290,283 | +2.51(+1.54%) |
Jan 04, 2021 | 161.58 | 163.03 | 159.39 | 162.60 | 3,782,667 | +1.01(+0.62%) |
Dec 31, 2020 | 161.60 | 161.60 | 161.60 | 2,113,371 | +2.43(+1.52%) | |
Dec 30, 2020 | 160.84 | 161.17 | 158.20 | 159.17 | 2,113,371 | -1.06(-0.66%) |
Dec 29, 2020 | 162.13 | 162.73 | 159.70 | 160.23 | 2,577,084 | -1.24(-0.77%) |
Dec 28, 2020 | 162.13 | 162.45 | 160.10 | 161.47 | 2,666,978 | +1.10(+0.69%) |
Dec 24, 2020 | 161.09 | 161.58 | 159.89 | 160.37 | 2,120,586 | +0.26(+0.16%) |
Dec 23, 2020 | 157.46 | 161.41 | 157.34 | 160.11 | 5,191,335 | +2.34(+1.49%) |
Dec 22, 2020 | 157.82 | 158.47 | 156.96 | 157.77 | 3,390,036 | +0.54(+0.34%) |
Dec 21, 2020 | 155.28 | 158.42 | 154.65 | 157.23 | 4,453,596 | +1.23(+0.79%) |
Dec 18, 2020 | 156.70 | 157.62 | 154.68 | 156.00 | 7,336,408 | -0.75(-0.48%) |
Dec 17, 2020 | 157.45 | 157.71 | 155.88 | 156.75 | 3,817,073 | -0.41(-0.26%) |
Dec 16, 2020 | 157.46 | 158.36 | 156.27 | 157.17 | 2,395,456 | +0.26(+0.16%) |
Dec 15, 2020 | 156.21 | 158.16 | 156.21 | 156.91 | 3,810,173 | +0.38(+0.25%) |
Dec 14, 2020 | 158.33 | 158.33 | 155.78 | 156.53 | 4,386,450 | -0.66(-0.42%) |
Dec 11, 2020 | 156.99 | 158.14 | 156.60 | 157.19 | 2,923,835 | -0.63(-0.40%) |
Dec 10, 2020 | 158.91 | 159.50 | 157.51 | 157.82 | 2,880,380 | -1.53(-0.96%) |
Dec 09, 2020 | 158.69 | 160.12 | 157.82 | 159.34 | 3,116,671 | +1.24(+0.78%) |
Dec 08, 2020 | 157.91 | 159.08 | 157.21 | 158.11 | 2,928,863 | -0.17(-0.11%) |
Dec 07, 2020 | 159.53 | 160.15 | 156.91 | 158.28 | 3,746,405 | -1.94(-1.21%) |
Dec 04, 2020 | 159.63 | 160.34 | 158.58 | 160.22 | 3,206,879 | +0.10(+0.06%) |
Dec 03, 2020 | 161.54 | 161.54 | 159.08 | 160.12 | 4,602,342 | -1.36(-0.84%) |
Dec 02, 2020 | 162.96 | 163.13 | 160.63 | 161.49 | 3,391,409 | -2.42(-1.47%) |