Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 169.79 | 170.26 | 165.99 | 167.18 | 339,900 | -1.62(-0.96%) |
Feb 25, 2021 | 174.38 | 174.38 | 165.24 | 168.80 | 401,533 | -4.90(-2.82%) |
Feb 24, 2021 | 169.08 | 181.14 | 169.08 | 173.70 | 467,059 | +1.32(+0.77%) |
Feb 23, 2021 | 173.57 | 174.12 | 167.97 | 172.38 | 263,366 | -1.93(-1.11%) |
Feb 22, 2021 | 175.79 | 178.68 | 173.66 | 174.31 | 460,892 | -0.54(-0.31%) |
Feb 19, 2021 | 169.74 | 175.95 | 169.74 | 174.85 | 320,600 | +5.52(+3.26%) |
Feb 18, 2021 | 171.90 | 171.90 | 168.23 | 169.33 | 231,843 | -3.42(-1.98%) |
Feb 17, 2021 | 169.96 | 177.93 | 169.38 | 172.75 | 434,731 | +3.06(+1.80%) |
Feb 16, 2021 | 170.43 | 171.74 | 167.75 | 169.69 | 242,504 | +2.05(+1.22%) |
Feb 12, 2021 | 169.00 | 169.71 | 166.55 | 167.64 | 159,500 | -1.89(-1.11%) |
Feb 11, 2021 | 167.39 | 171.28 | 166.83 | 169.53 | 254,666 | +0.98(+0.58%) |
Feb 10, 2021 | 167.00 | 171.77 | 166.56 | 168.55 | 279,269 | +2.27(+1.37%) |
Feb 09, 2021 | 169.88 | 170.52 | 166.04 | 166.28 | 201,372 | -3.02(-1.78%) |
Feb 08, 2021 | 170.07 | 170.50 | 168.26 | 169.30 | 192,297 | -0.42(-0.25%) |
Feb 05, 2021 | 169.88 | 170.51 | 165.44 | 169.72 | 169,900 | +1.89(+1.13%) |
Feb 04, 2021 | 170.46 | 171.10 | 167.09 | 167.83 | 158,465 | -2.09(-1.23%) |
Feb 03, 2021 | 170.48 | 172.35 | 169.52 | 169.92 | 147,015 | +0.11(+0.06%) |
Feb 02, 2021 | 169.07 | 171.93 | 168.81 | 169.81 | 263,524 | +1.59(+0.95%) |
Feb 01, 2021 | 170.08 | 170.58 | 164.36 | 168.22 | 208,211 | +4.40(+2.69%) |
Jan 29, 2021 | 164.85 | 167.26 | 162.26 | 163.82 | 221,400 | -0.57(-0.35%) |
Jan 28, 2021 | 156.61 | 165.15 | 156.61 | 164.39 | 338,480 | +8.60(+5.52%) |
Jan 27, 2021 | 160.22 | 163.81 | 153.92 | 155.79 | 561,119 | -9.06(-5.50%) |
Jan 26, 2021 | 170.09 | 170.09 | 163.40 | 164.85 | 225,618 | -4.50(-2.66%) |
Jan 25, 2021 | 168.53 | 169.44 | 165.00 | 169.35 | 153,981 | +1.64(+0.98%) |
Jan 22, 2021 | 166.73 | 168.89 | 164.47 | 167.71 | 203,400 | +0.57(+0.34%) |
Jan 21, 2021 | 170.99 | 171.18 | 166.95 | 167.14 | 260,618 | -4.03(-2.35%) |
Jan 20, 2021 | 174.84 | 176.23 | 170.25 | 171.17 | 345,121 | -0.44(-0.26%) |
Jan 19, 2021 | 174.23 | 176.31 | 170.52 | 171.61 | 276,574 | -1.21(-0.70%) |
Jan 15, 2021 | 165.70 | 173.72 | 165.70 | 172.82 | 719,200 | +5.56(+3.32%) |
Jan 14, 2021 | 163.31 | 168.31 | 162.37 | 167.26 | 366,203 | +5.15(+3.18%) |
Jan 13, 2021 | 163.96 | 164.38 | 160.50 | 162.11 | 308,478 | -2.10(-1.28%) |
Jan 12, 2021 | 168.62 | 169.60 | 162.58 | 164.21 | 283,165 | -3.82(-2.27%) |
Jan 11, 2021 | 166.08 | 171.17 | 164.30 | 168.03 | 539,653 | +2.95(+1.79%) |
Jan 08, 2021 | 167.75 | 168.21 | 163.76 | 165.08 | 442,000 | -1.97(-1.18%) |
Jan 07, 2021 | 165.07 | 170.26 | 164.17 | 167.05 | 664,862 | +3.54(+2.17%) |
Jan 06, 2021 | 156.15 | 164.04 | 156.15 | 163.51 | 637,863 | +6.74(+4.30%) |
Jan 05, 2021 | 153.94 | 157.20 | 153.67 | 156.77 | 355,844 | +2.83(+1.84%) |
Jan 04, 2021 | 151.79 | 154.43 | 150.73 | 153.94 | 329,320 | +2.15(+1.42%) |
Dec 31, 2020 | 151.79 | 151.79 | 151.79 | 226,600 | +3.11(+2.09%) | |
Dec 30, 2020 | 150.28 | 151.67 | 148.58 | 148.68 | 226,600 | -0.86(-0.58%) |
Dec 29, 2020 | 151.00 | 151.67 | 147.32 | 149.54 | 265,749 | -0.46(-0.31%) |
Dec 28, 2020 | 148.85 | 151.44 | 147.99 | 150.00 | 250,264 | +0.17(+0.11%) |
Dec 24, 2020 | 150.23 | 151.44 | 149.52 | 149.83 | 116,900 | +0.47(+0.31%) |
Dec 23, 2020 | 146.47 | 150.33 | 145.46 | 149.36 | 344,062 | +3.01(+2.06%) |
Dec 22, 2020 | 146.31 | 147.20 | 144.43 | 146.35 | 383,010 | +0.22(+0.15%) |
Dec 21, 2020 | 145.96 | 146.88 | 143.35 | 146.13 | 251,998 | -0.72(-0.49%) |
Dec 18, 2020 | 149.07 | 150.60 | 145.25 | 146.85 | 907,200 | -1.59(-1.07%) |
Dec 17, 2020 | 146.46 | 148.80 | 146.25 | 148.44 | 335,498 | +2.19(+1.50%) |
Dec 16, 2020 | 148.87 | 149.00 | 145.72 | 146.25 | 425,212 | -1.96(-1.32%) |
Dec 15, 2020 | 144.37 | 148.47 | 143.34 | 148.21 | 402,894 | +5.07(+3.54%) |
Dec 14, 2020 | 140.00 | 146.24 | 139.58 | 143.14 | 382,316 | +4.44(+3.20%) |
Dec 11, 2020 | 137.21 | 139.25 | 131.04 | 138.70 | 216,000 | +1.49(+1.09%) |
Dec 10, 2020 | 134.89 | 138.31 | 133.32 | 137.21 | 224,666 | +2.56(+1.90%) |
Dec 09, 2020 | 135.58 | 136.82 | 132.71 | 134.65 | 289,068 | -0.43(-0.32%) |
Dec 08, 2020 | 131.70 | 135.46 | 129.64 | 135.08 | 541,288 | +5.10(+3.92%) |
Dec 07, 2020 | 133.44 | 133.91 | 129.43 | 129.98 | 247,264 | -3.49(-2.61%) |
Dec 04, 2020 | 130.49 | 134.12 | 130.04 | 133.47 | 309,200 | +3.53(+2.72%) |
Dec 03, 2020 | 132.06 | 132.71 | 129.46 | 129.94 | 365,175 | -1.34(-1.02%) |
Dec 02, 2020 | 132.09 | 132.09 | 130.61 | 131.28 | 275,603 | -1.21(-0.91%) |