Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 171.13 | 171.13 | 165.64 | 165.81 | 1,922,020 | -4.49(-2.64%) |
Feb 25, 2021 | 177.96 | 178.46 | 169.75 | 170.30 | 1,293,616 | -7.02(-3.96%) |
Feb 24, 2021 | 175.56 | 178.00 | 175.06 | 177.33 | 833,310 | +0.69(+0.39%) |
Feb 23, 2021 | 175.25 | 177.23 | 172.95 | 176.63 | 1,029,963 | +2.53(+1.45%) |
Feb 22, 2021 | 173.46 | 174.73 | 171.06 | 174.10 | 762,791 | +0.36(+0.21%) |
Feb 19, 2021 | 174.13 | 175.87 | 173.52 | 173.74 | 864,295 | -0.10(-0.06%) |
Feb 18, 2021 | 176.03 | 176.74 | 173.51 | 173.84 | 975,002 | -3.49(-1.97%) |
Feb 17, 2021 | 175.77 | 177.78 | 174.54 | 177.33 | 738,608 | +0.48(+0.27%) |
Feb 16, 2021 | 179.26 | 179.98 | 176.53 | 176.85 | 1,491,569 | -1.41(-0.79%) |
Feb 12, 2021 | 177.80 | 179.49 | 176.72 | 178.26 | 926,454 | +0.46(+0.26%) |
Feb 11, 2021 | 179.99 | 180.38 | 176.43 | 177.80 | 671,736 | -2.22(-1.23%) |
Feb 10, 2021 | 182.24 | 182.54 | 178.82 | 180.02 | 769,319 | -0.92(-0.51%) |
Feb 09, 2021 | 180.43 | 181.39 | 178.90 | 180.94 | 788,002 | +1.15(+0.64%) |
Feb 08, 2021 | 178.25 | 179.83 | 177.15 | 179.78 | 934,611 | +0.72(+0.40%) |
Feb 05, 2021 | 182.08 | 182.63 | 178.28 | 179.06 | 893,330 | -2.94(-1.62%) |
Feb 04, 2021 | 177.43 | 182.73 | 177.04 | 182.00 | 1,403,910 | +4.46(+2.51%) |
Feb 03, 2021 | 177.08 | 178.49 | 174.37 | 177.54 | 1,579,373 | +0.94(+0.53%) |
Feb 02, 2021 | 181.98 | 183.27 | 176.15 | 176.60 | 1,718,061 | +0.80(+0.46%) |
Feb 01, 2021 | 172.58 | 177.29 | 171.56 | 175.80 | 1,438,621 | +5.14(+3.01%) |
Jan 29, 2021 | 175.90 | 176.82 | 168.99 | 170.66 | 1,756,706 | -5.54(-3.14%) |
Jan 28, 2021 | 174.40 | 178.80 | 174.34 | 176.19 | 927,206 | +1.90(+1.09%) |
Jan 27, 2021 | 178.93 | 180.07 | 173.47 | 174.29 | 1,273,238 | -6.09(-3.38%) |
Jan 26, 2021 | 179.85 | 181.91 | 178.97 | 180.39 | 679,229 | +1.24(+0.69%) |
Jan 25, 2021 | 179.16 | 181.34 | 178.31 | 179.15 | 913,166 | -1.82(-1.01%) |
Jan 22, 2021 | 178.86 | 182.52 | 178.19 | 180.97 | 937,496 | +2.17(+1.21%) |
Jan 21, 2021 | 180.16 | 180.79 | 176.86 | 178.79 | 777,696 | -1.34(-0.74%) |
Jan 20, 2021 | 178.51 | 180.24 | 176.80 | 180.13 | 658,679 | +1.65(+0.93%) |
Jan 19, 2021 | 179.96 | 180.78 | 177.44 | 178.48 | 806,305 | -1.91(-1.06%) |
Jan 15, 2021 | 178.33 | 181.43 | 175.65 | 180.39 | 921,854 | +1.56(+0.88%) |
Jan 14, 2021 | 179.27 | 180.47 | 177.87 | 178.82 | 700,073 | -0.57(-0.32%) |
Jan 13, 2021 | 178.97 | 179.99 | 178.26 | 179.39 | 629,918 | +0.13(+0.07%) |
Jan 12, 2021 | 180.03 | 180.31 | 177.98 | 179.26 | 712,213 | -0.13(-0.07%) |
Jan 11, 2021 | 178.61 | 180.94 | 177.27 | 179.39 | 1,144,297 | -0.15(-0.08%) |
Jan 08, 2021 | 179.84 | 180.36 | 177.87 | 179.54 | 1,197,786 | +0.52(+0.29%) |
Jan 07, 2021 | 175.97 | 179.74 | 175.59 | 179.02 | 2,167,688 | +4.00(+2.29%) |
Jan 06, 2021 | 170.20 | 178.51 | 170.07 | 175.02 | 1,511,852 | +3.26(+1.90%) |
Jan 05, 2021 | 170.71 | 174.07 | 169.85 | 171.76 | 1,583,112 | +1.14(+0.67%) |
Jan 04, 2021 | 170.47 | 171.17 | 166.77 | 170.62 | 1,095,095 | +0.50(+0.29%) |
Dec 31, 2020 | 170.12 | 170.12 | 170.12 | 592,714 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.24 | 171.30 | 169.27 | 169.63 | 592,714 | -0.74(-0.44%) |
Dec 29, 2020 | 171.32 | 173.02 | 169.30 | 170.37 | 831,915 | -0.14(-0.08%) |
Dec 28, 2020 | 168.09 | 170.97 | 167.52 | 170.51 | 1,046,677 | +3.46(+2.07%) |
Dec 24, 2020 | 166.99 | 167.25 | 165.39 | 167.05 | 262,437 | +0.69(+0.42%) |
Dec 23, 2020 | 166.39 | 169.17 | 166.28 | 166.35 | 515,672 | +0.06(+0.04%) |
Dec 22, 2020 | 167.72 | 168.44 | 165.64 | 166.29 | 736,863 | -1.38(-0.82%) |
Dec 21, 2020 | 167.36 | 167.94 | 165.50 | 167.67 | 977,180 | -2.08(-1.23%) |
Dec 18, 2020 | 169.22 | 170.37 | 167.09 | 169.76 | 2,132,113 | +0.63(+0.37%) |
Dec 17, 2020 | 170.01 | 170.20 | 167.33 | 169.13 | 820,348 | +0.55(+0.33%) |
Dec 16, 2020 | 169.02 | 169.79 | 167.00 | 168.58 | 990,619 | -0.71(-0.42%) |
Dec 15, 2020 | 169.73 | 170.60 | 167.63 | 169.30 | 838,028 | +0.73(+0.44%) |
Dec 14, 2020 | 172.64 | 172.64 | 168.04 | 168.56 | 930,251 | -2.28(-1.33%) |
Dec 11, 2020 | 173.08 | 173.22 | 169.32 | 170.84 | 764,105 | -2.95(-1.70%) |
Dec 10, 2020 | 173.67 | 175.22 | 173.06 | 173.79 | 925,263 | -0.98(-0.56%) |
Dec 09, 2020 | 176.60 | 177.19 | 173.01 | 174.77 | 794,457 | -1.70(-0.96%) |
Dec 08, 2020 | 173.10 | 176.98 | 172.72 | 176.48 | 974,108 | +2.11(+1.21%) |
Dec 07, 2020 | 176.16 | 176.39 | 173.27 | 174.36 | 1,002,651 | -2.44(-1.38%) |
Dec 04, 2020 | 175.52 | 177.23 | 174.87 | 176.81 | 830,455 | +1.56(+0.89%) |
Dec 03, 2020 | 176.60 | 177.11 | 174.80 | 175.24 | 967,145 | -1.65(-0.93%) |
Dec 02, 2020 | 174.90 | 177.94 | 174.68 | 176.90 | 1,012,209 | +1.81(+1.03%) |