Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.76 | 171.06 | 168.17 | 169.52 | 5,703 | -1.13(-0.66%) |
Feb 25, 2021 | 172.88 | 172.88 | 169.84 | 170.65 | 6,395 | -2.13(-1.23%) |
Feb 24, 2021 | 170.48 | 173.65 | 170.48 | 172.78 | 4,965 | +3.31(+1.95%) |
Feb 23, 2021 | 170.37 | 170.37 | 168.22 | 169.46 | 7,031 | -1.25(-0.73%) |
Feb 22, 2021 | 172.31 | 172.31 | 170.41 | 170.71 | 2,931 | -2.28(-1.32%) |
Feb 19, 2021 | 174.48 | 174.48 | 172.99 | 172.99 | 3,696 | -0.76(-0.44%) |
Feb 18, 2021 | 174.32 | 174.50 | 173.75 | 173.75 | 11,771 | -1.40(-0.80%) |
Feb 17, 2021 | 173.74 | 175.15 | 173.74 | 175.15 | 3,223 | +0.53(+0.30%) |
Feb 16, 2021 | 175.86 | 175.90 | 174.22 | 174.62 | 8,748 | -1.26(-0.72%) |
Feb 12, 2021 | 175.21 | 175.94 | 175.14 | 175.88 | 3,380 | -0.15(-0.08%) |
Feb 11, 2021 | 176.14 | 176.14 | 175.04 | 176.03 | 3,018 | +0.53(+0.30%) |
Feb 10, 2021 | 176.09 | 176.27 | 175.48 | 175.50 | 3,563 | +0.22(+0.13%) |
Feb 09, 2021 | 175.14 | 175.77 | 174.95 | 175.28 | 5,068 | +0.56(+0.32%) |
Feb 08, 2021 | 174.59 | 174.72 | 173.89 | 174.72 | 11,018 | +1.50(+0.86%) |
Feb 05, 2021 | 173.99 | 173.99 | 172.66 | 173.22 | 2,957 | +0.74(+0.43%) |
Feb 04, 2021 | 172.48 | 172.57 | 171.87 | 172.48 | 5,988 | +0.92(+0.54%) |
Feb 03, 2021 | 171.82 | 172.04 | 171.20 | 171.56 | 4,572 | -0.68(-0.39%) |
Feb 02, 2021 | 174.24 | 174.24 | 172.24 | 172.24 | 12,232 | +0.83(+0.48%) |
Feb 01, 2021 | 171.36 | 172.51 | 170.94 | 171.41 | 24,662 | +1.18(+0.69%) |
Jan 29, 2021 | 173.47 | 173.47 | 168.65 | 170.23 | 12,252 | -2.79(-1.61%) |
Jan 28, 2021 | 172.57 | 174.31 | 172.57 | 173.02 | 7,834 | +1.34(+0.78%) |
Jan 27, 2021 | 174.98 | 174.98 | 171.51 | 171.68 | 13,492 | -4.64(-2.63%) |
Jan 26, 2021 | 177.40 | 178.08 | 176.08 | 176.32 | 12,125 | -0.10(-0.06%) |
Jan 25, 2021 | 175.36 | 176.42 | 174.62 | 176.42 | 10,283 | +1.53(+0.88%) |
Jan 22, 2021 | 172.97 | 175.16 | 172.97 | 174.89 | 5,915 | +1.13(+0.65%) |
Jan 21, 2021 | 175.16 | 175.16 | 172.97 | 173.76 | 8,439 | -1.62(-0.92%) |
Jan 20, 2021 | 176.25 | 176.53 | 175.20 | 175.38 | 6,648 | -0.80(-0.46%) |
Jan 19, 2021 | 175.18 | 176.18 | 175.18 | 176.18 | 34,724 | +2.16(+1.24%) |
Jan 15, 2021 | 174.17 | 174.29 | 172.61 | 174.03 | 21,653 | -0.57(-0.33%) |
Jan 14, 2021 | 174.44 | 175.16 | 173.85 | 174.59 | 5,502 | +1.12(+0.64%) |
Jan 13, 2021 | 174.54 | 174.54 | 173.48 | 173.48 | 6,097 | -0.83(-0.48%) |
Jan 12, 2021 | 174.82 | 175.74 | 173.51 | 174.31 | 7,299 | -0.95(-0.54%) |
Jan 11, 2021 | 173.09 | 175.69 | 173.09 | 175.26 | 14,135 | +2.00(+1.15%) |
Jan 08, 2021 | 173.11 | 174.02 | 172.39 | 173.26 | 3,485 | -0.05(-0.03%) |
Jan 07, 2021 | 171.32 | 173.56 | 171.32 | 173.31 | 6,898 | +2.17(+1.27%) |
Jan 06, 2021 | 167.87 | 172.30 | 167.87 | 171.14 | 8,170 | +1.52(+0.90%) |
Jan 05, 2021 | 167.83 | 169.61 | 167.83 | 169.61 | 4,066 | +0.90(+0.53%) |
Jan 04, 2021 | 169.88 | 169.88 | 166.83 | 168.72 | 6,653 | -1.16(-0.69%) |
Dec 31, 2020 | 169.88 | 169.88 | 169.88 | 7,766 | +1.06(+0.63%) | |
Dec 30, 2020 | 168.52 | 169.22 | 168.52 | 168.82 | 7,766 | +1.14(+0.68%) |
Dec 29, 2020 | 167.44 | 167.83 | 166.94 | 167.68 | 4,633 | +0.31(+0.18%) |
Dec 28, 2020 | 168.52 | 169.06 | 167.28 | 167.37 | 22,016 | -0.44(-0.26%) |
Dec 24, 2020 | 167.69 | 168.07 | 167.50 | 167.81 | 2,006 | +0.45(+0.27%) |
Dec 23, 2020 | 167.72 | 167.72 | 167.14 | 167.36 | 16,699 | +0.47(+0.28%) |
Dec 22, 2020 | 166.10 | 167.07 | 165.99 | 166.89 | 5,477 | +0.76(+0.46%) |
Dec 21, 2020 | 165.45 | 166.34 | 164.24 | 166.14 | 11,539 | -2.03(-1.21%) |
Dec 18, 2020 | 168.52 | 168.52 | 166.92 | 168.17 | 8,661 | +0.05(+0.03%) |
Dec 17, 2020 | 167.79 | 168.27 | 167.08 | 168.12 | 5,256 | +0.72(+0.43%) |
Dec 16, 2020 | 169.00 | 169.00 | 167.40 | 167.40 | 20,487 | -1.23(-0.73%) |
Dec 15, 2020 | 166.97 | 168.71 | 166.51 | 168.63 | 20,289 | +3.01(+1.82%) |
Dec 14, 2020 | 167.36 | 168.04 | 165.62 | 165.62 | 6,637 | -0.46(-0.28%) |
Dec 11, 2020 | 166.12 | 166.47 | 165.36 | 166.08 | 3,284 | -0.54(-0.32%) |
Dec 10, 2020 | 166.12 | 166.63 | 165.81 | 166.62 | 9,666 | +0.61(+0.37%) |
Dec 09, 2020 | 167.39 | 167.71 | 165.09 | 166.00 | 5,617 | -0.64(-0.39%) |
Dec 08, 2020 | 164.87 | 166.69 | 164.87 | 166.65 | 6,863 | +2.00(+1.22%) |
Dec 07, 2020 | 165.80 | 165.80 | 164.06 | 164.64 | 13,311 | -0.63(-0.38%) |
Dec 04, 2020 | 163.89 | 165.28 | 163.89 | 165.28 | 6,462 | +2.13(+1.30%) |
Dec 03, 2020 | 163.17 | 164.13 | 162.80 | 163.15 | 5,953 | -0.03(-0.02%) |
Dec 02, 2020 | 163.08 | 163.74 | 163.04 | 163.17 | 3,888 | +0.33(+0.20%) |