Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 159.67 | 159.67 | 156.34 | 156.75 | 67,993 | -1.77(-1.12%) |
Feb 25, 2021 | 161.84 | 162.87 | 157.60 | 158.53 | 30,086 | -4.32(-2.65%) |
Feb 24, 2021 | 160.59 | 163.15 | 160.37 | 162.84 | 84,396 | +2.26(+1.40%) |
Feb 23, 2021 | 158.77 | 161.53 | 157.12 | 160.59 | 36,946 | -0.54(-0.34%) |
Feb 22, 2021 | 163.25 | 163.46 | 161.13 | 161.13 | 29,930 | -3.45(-2.10%) |
Feb 19, 2021 | 166.27 | 166.27 | 164.33 | 164.58 | 19,947 | -1.27(-0.76%) |
Feb 18, 2021 | 164.89 | 166.29 | 164.65 | 165.84 | 28,837 | -0.06(-0.04%) |
Feb 17, 2021 | 164.74 | 166.05 | 164.05 | 165.91 | 28,091 | +0.03(+0.02%) |
Feb 16, 2021 | 167.86 | 167.93 | 165.69 | 165.88 | 36,320 | -1.45(-0.87%) |
Feb 12, 2021 | 166.68 | 167.34 | 165.71 | 167.34 | 12,976 | +0.32(+0.19%) |
Feb 11, 2021 | 167.78 | 168.16 | 166.26 | 167.01 | 12,061 | +0.07(+0.04%) |
Feb 10, 2021 | 169.26 | 169.79 | 166.33 | 166.94 | 46,683 | -1.83(-1.08%) |
Feb 09, 2021 | 169.69 | 169.73 | 168.55 | 168.77 | 41,909 | -0.81(-0.48%) |
Feb 08, 2021 | 169.81 | 169.83 | 168.68 | 169.58 | 37,042 | +1.29(+0.77%) |
Feb 05, 2021 | 167.82 | 168.87 | 167.32 | 168.29 | 87,940 | +1.97(+1.18%) |
Feb 04, 2021 | 165.95 | 166.34 | 165.25 | 166.32 | 26,718 | +0.78(+0.47%) |
Feb 03, 2021 | 166.51 | 166.51 | 164.55 | 165.55 | 117,592 | -0.63(-0.38%) |
Feb 02, 2021 | 164.74 | 166.94 | 164.74 | 166.18 | 23,117 | +2.61(+1.59%) |
Feb 01, 2021 | 162.24 | 163.60 | 161.04 | 163.57 | 31,380 | +3.01(+1.87%) |
Jan 29, 2021 | 164.00 | 164.00 | 160.09 | 160.57 | 101,131 | -3.85(-2.34%) |
Jan 28, 2021 | 163.19 | 165.61 | 162.03 | 164.42 | 29,490 | -0.19(-0.11%) |
Jan 27, 2021 | 166.45 | 167.48 | 164.34 | 164.60 | 34,555 | -3.54(-2.11%) |
Jan 26, 2021 | 168.63 | 168.63 | 167.47 | 168.15 | 12,470 | +0.00(+0.00%) |
Jan 25, 2021 | 166.53 | 168.72 | 165.97 | 168.15 | 23,607 | +2.10(+1.26%) |
Jan 22, 2021 | 165.78 | 166.23 | 165.05 | 166.05 | 68,422 | -0.50(-0.30%) |
Jan 21, 2021 | 167.14 | 167.14 | 166.51 | 166.55 | 16,787 | -0.30(-0.18%) |
Jan 20, 2021 | 166.79 | 167.06 | 165.75 | 166.85 | 12,312 | +1.31(+0.79%) |
Jan 19, 2021 | 165.66 | 165.71 | 165.12 | 165.55 | 17,318 | +1.03(+0.63%) |
Jan 15, 2021 | 165.97 | 165.97 | 164.35 | 164.51 | 18,767 | -1.60(-0.97%) |
Jan 14, 2021 | 166.25 | 167.16 | 165.93 | 166.12 | 24,509 | -0.65(-0.39%) |
Jan 13, 2021 | 166.62 | 167.09 | 166.24 | 166.77 | 24,845 | +0.05(+0.03%) |
Jan 12, 2021 | 165.94 | 167.57 | 165.94 | 166.72 | 16,097 | +1.63(+0.99%) |
Jan 11, 2021 | 166.90 | 167.06 | 164.88 | 165.09 | 22,787 | -3.74(-2.22%) |
Jan 08, 2021 | 167.79 | 168.83 | 166.27 | 168.83 | 23,701 | +3.11(+1.87%) |
Jan 07, 2021 | 164.28 | 165.78 | 163.93 | 165.72 | 21,694 | +3.22(+1.98%) |
Jan 06, 2021 | 162.06 | 163.82 | 162.06 | 162.51 | 67,718 | +1.15(+0.71%) |
Jan 05, 2021 | 159.82 | 161.66 | 159.82 | 161.36 | 50,149 | +0.98(+0.61%) |
Jan 04, 2021 | 162.47 | 162.74 | 158.75 | 160.38 | 112,092 | -1.31(-0.81%) |
Dec 31, 2020 | 161.69 | 161.69 | 161.69 | 7,975 | +0.90(+0.56%) | |
Dec 30, 2020 | 159.95 | 160.90 | 159.95 | 160.79 | 7,975 | +1.43(+0.90%) |
Dec 29, 2020 | 160.31 | 160.31 | 159.10 | 159.36 | 7,776 | -0.45(-0.28%) |
Dec 28, 2020 | 160.86 | 160.86 | 159.63 | 159.81 | 16,419 | +0.36(+0.22%) |
Dec 24, 2020 | 158.88 | 159.48 | 158.28 | 159.46 | 8,365 | +1.08(+0.68%) |
Dec 23, 2020 | 157.99 | 158.79 | 157.47 | 158.38 | 116,273 | +0.91(+0.57%) |
Dec 22, 2020 | 158.81 | 158.81 | 156.96 | 157.47 | 17,379 | -0.98(-0.62%) |
Dec 21, 2020 | 158.96 | 159.02 | 157.13 | 158.45 | 38,555 | -1.24(-0.78%) |
Dec 18, 2020 | 159.77 | 160.44 | 157.88 | 159.69 | 42,468 | +0.62(+0.39%) |
Dec 17, 2020 | 157.74 | 159.25 | 157.43 | 159.07 | 18,615 | +2.53(+1.61%) |
Dec 16, 2020 | 156.59 | 156.99 | 155.91 | 156.54 | 17,095 | -0.03(-0.02%) |
Dec 15, 2020 | 157.15 | 157.15 | 155.90 | 156.57 | 13,689 | +0.78(+0.50%) |
Dec 14, 2020 | 156.36 | 157.00 | 155.78 | 155.78 | 32,391 | +1.02(+0.66%) |
Dec 11, 2020 | 154.70 | 155.19 | 153.87 | 154.76 | 22,824 | -0.87(-0.56%) |
Dec 10, 2020 | 154.09 | 155.63 | 153.44 | 155.63 | 13,450 | +0.52(+0.34%) |
Dec 09, 2020 | 158.05 | 158.05 | 154.27 | 155.11 | 50,242 | -2.15(-1.36%) |
Dec 08, 2020 | 155.58 | 157.46 | 155.22 | 157.26 | 36,691 | +0.57(+0.36%) |
Dec 07, 2020 | 155.24 | 156.69 | 155.11 | 156.69 | 18,579 | +1.77(+1.15%) |
Dec 04, 2020 | 153.74 | 154.95 | 153.74 | 154.92 | 13,027 | +1.42(+0.93%) |
Dec 03, 2020 | 153.09 | 153.66 | 152.85 | 153.50 | 20,944 | +1.73(+1.14%) |
Dec 02, 2020 | 152.04 | 152.20 | 151.09 | 151.77 | 68,838 | -1.50(-0.98%) |