Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 160.35 | 160.35 | 157.01 | 157.42 | 67,704 | -1.78(-1.12%) |
Feb 25, 2021 | 162.53 | 163.56 | 158.28 | 159.20 | 29,958 | -4.34(-2.65%) |
Feb 24, 2021 | 161.28 | 163.85 | 161.06 | 163.54 | 84,037 | +2.27(+1.41%) |
Feb 23, 2021 | 159.44 | 162.22 | 157.79 | 161.27 | 36,789 | -0.54(-0.34%) |
Feb 22, 2021 | 163.95 | 164.16 | 161.81 | 161.81 | 29,803 | -3.46(-2.10%) |
Feb 19, 2021 | 166.98 | 166.98 | 165.04 | 165.28 | 19,862 | -1.27(-0.76%) |
Feb 18, 2021 | 165.60 | 167.00 | 165.35 | 166.55 | 28,714 | -0.06(-0.04%) |
Feb 17, 2021 | 165.44 | 166.76 | 164.75 | 166.62 | 27,972 | +0.03(+0.02%) |
Feb 16, 2021 | 168.57 | 168.65 | 166.40 | 166.59 | 36,166 | -1.46(-0.87%) |
Feb 12, 2021 | 167.40 | 168.05 | 166.41 | 168.05 | 12,921 | +0.32(+0.19%) |
Feb 11, 2021 | 168.49 | 168.88 | 166.97 | 167.73 | 12,010 | +0.07(+0.04%) |
Feb 10, 2021 | 169.98 | 170.51 | 167.04 | 167.66 | 46,485 | -1.84(-1.08%) |
Feb 09, 2021 | 170.41 | 170.46 | 169.27 | 169.49 | 41,730 | -0.81(-0.48%) |
Feb 08, 2021 | 170.53 | 170.55 | 169.40 | 170.30 | 36,884 | +1.30(+0.77%) |
Feb 05, 2021 | 168.54 | 169.59 | 168.03 | 169.01 | 87,566 | +1.97(+1.18%) |
Feb 04, 2021 | 166.66 | 167.05 | 165.96 | 167.03 | 26,605 | +0.78(+0.47%) |
Feb 03, 2021 | 167.22 | 167.22 | 165.25 | 166.25 | 117,093 | -0.64(-0.38%) |
Feb 02, 2021 | 165.44 | 167.66 | 165.44 | 166.89 | 23,019 | +2.62(+1.59%) |
Feb 01, 2021 | 162.93 | 164.30 | 161.73 | 164.27 | 31,247 | +3.02(+1.87%) |
Jan 29, 2021 | 164.70 | 164.70 | 160.78 | 161.25 | 100,701 | -3.87(-2.34%) |
Jan 28, 2021 | 163.88 | 166.31 | 162.72 | 165.12 | 29,364 | -0.19(-0.11%) |
Jan 27, 2021 | 167.16 | 168.19 | 165.04 | 165.31 | 34,408 | -3.56(-2.11%) |
Jan 26, 2021 | 169.35 | 169.35 | 168.18 | 168.87 | 12,417 | +0.00(+0.00%) |
Jan 25, 2021 | 167.24 | 169.44 | 166.68 | 168.87 | 23,507 | +2.11(+1.26%) |
Jan 22, 2021 | 166.49 | 166.94 | 165.76 | 166.76 | 68,131 | -0.51(-0.30%) |
Jan 21, 2021 | 167.85 | 167.85 | 167.22 | 167.26 | 16,715 | -0.30(-0.18%) |
Jan 20, 2021 | 167.50 | 167.77 | 166.46 | 167.56 | 12,260 | +1.31(+0.79%) |
Jan 19, 2021 | 166.37 | 166.41 | 165.82 | 166.25 | 17,245 | +1.04(+0.63%) |
Jan 15, 2021 | 166.68 | 166.68 | 165.06 | 165.21 | 18,688 | -1.61(-0.97%) |
Jan 14, 2021 | 166.96 | 167.87 | 166.64 | 166.82 | 24,405 | -0.66(-0.39%) |
Jan 13, 2021 | 167.33 | 167.81 | 166.95 | 167.48 | 24,739 | +0.05(+0.03%) |
Jan 12, 2021 | 166.65 | 168.28 | 166.65 | 167.43 | 16,029 | +1.64(+0.99%) |
Jan 11, 2021 | 167.61 | 167.77 | 165.58 | 165.79 | 22,690 | -3.75(-2.21%) |
Jan 08, 2021 | 168.51 | 169.55 | 166.98 | 169.55 | 23,600 | +3.12(+1.87%) |
Jan 07, 2021 | 164.98 | 166.49 | 164.63 | 166.43 | 21,602 | +3.23(+1.98%) |
Jan 06, 2021 | 162.75 | 164.52 | 162.75 | 163.20 | 67,430 | +1.15(+0.71%) |
Jan 05, 2021 | 160.50 | 162.35 | 160.50 | 162.05 | 49,936 | +0.98(+0.61%) |
Jan 04, 2021 | 163.16 | 163.43 | 159.43 | 161.06 | 111,615 | -1.32(-0.81%) |
Dec 31, 2020 | 162.39 | 162.39 | 162.39 | 7,941 | +0.91(+0.56%) | |
Dec 30, 2020 | 160.63 | 161.59 | 160.63 | 161.48 | 7,941 | +1.44(+0.90%) |
Dec 29, 2020 | 161.00 | 161.00 | 159.78 | 160.04 | 7,743 | -0.45(-0.28%) |
Dec 28, 2020 | 161.54 | 161.54 | 160.32 | 160.49 | 16,349 | +0.36(+0.22%) |
Dec 24, 2020 | 159.56 | 160.16 | 158.96 | 160.14 | 8,329 | +1.09(+0.68%) |
Dec 23, 2020 | 158.67 | 159.46 | 158.14 | 159.05 | 115,779 | +0.91(+0.57%) |
Dec 22, 2020 | 159.48 | 159.48 | 157.63 | 158.14 | 17,305 | -0.98(-0.62%) |
Dec 21, 2020 | 159.64 | 159.70 | 157.80 | 159.13 | 38,391 | -1.25(-0.78%) |
Dec 18, 2020 | 160.46 | 161.12 | 158.56 | 160.37 | 42,288 | +0.63(+0.39%) |
Dec 17, 2020 | 158.41 | 159.93 | 158.11 | 159.75 | 18,536 | +2.54(+1.61%) |
Dec 16, 2020 | 157.26 | 157.66 | 156.57 | 157.21 | 17,023 | -0.03(-0.02%) |
Dec 15, 2020 | 157.82 | 157.82 | 156.56 | 157.24 | 13,631 | +0.79(+0.50%) |
Dec 14, 2020 | 157.03 | 157.67 | 156.45 | 156.45 | 32,253 | +1.03(+0.66%) |
Dec 11, 2020 | 155.37 | 155.85 | 154.53 | 155.42 | 22,727 | -0.88(-0.56%) |
Dec 10, 2020 | 154.75 | 156.30 | 154.10 | 156.30 | 13,393 | +0.52(+0.34%) |
Dec 09, 2020 | 158.72 | 158.72 | 154.93 | 155.78 | 50,028 | -2.16(-1.36%) |
Dec 08, 2020 | 156.24 | 158.13 | 155.88 | 157.93 | 36,535 | +0.57(+0.36%) |
Dec 07, 2020 | 155.91 | 157.36 | 155.78 | 157.36 | 18,500 | +1.78(+1.15%) |
Dec 04, 2020 | 154.40 | 155.61 | 154.40 | 155.58 | 12,971 | +1.43(+0.93%) |
Dec 03, 2020 | 153.74 | 154.32 | 153.50 | 154.15 | 20,855 | +1.73(+1.14%) |
Dec 02, 2020 | 152.69 | 152.85 | 151.74 | 152.42 | 68,546 | -1.51(-0.98%) |