Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 159.71 | 159.71 | 156.37 | 156.79 | 67,978 | -1.77(-1.12%) |
Feb 25, 2021 | 161.87 | 162.90 | 157.64 | 158.56 | 30,080 | -4.32(-2.65%) |
Feb 24, 2021 | 160.63 | 163.19 | 160.41 | 162.88 | 84,378 | +2.26(+1.41%) |
Feb 23, 2021 | 158.80 | 161.56 | 157.15 | 160.62 | 36,939 | -0.54(-0.34%) |
Feb 22, 2021 | 163.29 | 163.49 | 161.16 | 161.16 | 29,924 | -3.45(-2.10%) |
Feb 19, 2021 | 166.31 | 166.31 | 164.37 | 164.61 | 19,943 | -1.27(-0.76%) |
Feb 18, 2021 | 164.93 | 166.33 | 164.69 | 165.88 | 28,830 | -0.06(-0.04%) |
Feb 17, 2021 | 164.77 | 166.09 | 164.09 | 165.94 | 28,085 | +0.03(+0.02%) |
Feb 16, 2021 | 167.90 | 167.97 | 165.73 | 165.92 | 36,312 | -1.45(-0.87%) |
Feb 12, 2021 | 166.72 | 167.37 | 165.74 | 167.37 | 12,973 | +0.32(+0.19%) |
Feb 11, 2021 | 167.81 | 168.20 | 166.30 | 167.05 | 12,059 | +0.07(+0.04%) |
Feb 10, 2021 | 169.29 | 169.82 | 166.37 | 166.98 | 46,673 | -1.83(-1.08%) |
Feb 09, 2021 | 169.72 | 169.77 | 168.59 | 168.81 | 41,900 | -0.81(-0.48%) |
Feb 08, 2021 | 169.84 | 169.86 | 168.72 | 169.62 | 37,034 | +1.29(+0.77%) |
Feb 05, 2021 | 167.86 | 168.90 | 167.35 | 168.32 | 87,922 | +1.97(+1.18%) |
Feb 04, 2021 | 165.98 | 166.37 | 165.28 | 166.36 | 26,713 | +0.77(+0.47%) |
Feb 03, 2021 | 166.54 | 166.54 | 164.58 | 165.58 | 117,567 | -0.63(-0.38%) |
Feb 02, 2021 | 164.77 | 166.98 | 164.77 | 166.22 | 23,112 | +2.61(+1.59%) |
Feb 01, 2021 | 162.27 | 163.63 | 161.07 | 163.61 | 31,374 | +3.01(+1.87%) |
Jan 29, 2021 | 164.03 | 164.03 | 160.13 | 160.60 | 101,110 | -3.85(-2.34%) |
Jan 28, 2021 | 163.22 | 165.64 | 162.07 | 164.45 | 29,483 | -0.19(-0.11%) |
Jan 27, 2021 | 166.49 | 167.51 | 164.38 | 164.64 | 34,548 | -3.54(-2.11%) |
Jan 26, 2021 | 168.67 | 168.67 | 167.50 | 168.18 | 12,467 | +0.00(+0.00%) |
Jan 25, 2021 | 166.56 | 168.75 | 166.00 | 168.18 | 23,602 | +2.10(+1.26%) |
Jan 22, 2021 | 165.81 | 166.26 | 165.09 | 166.09 | 68,407 | -0.50(-0.30%) |
Jan 21, 2021 | 167.18 | 167.18 | 166.54 | 166.59 | 16,783 | -0.30(-0.18%) |
Jan 20, 2021 | 166.82 | 167.09 | 165.79 | 166.89 | 12,310 | +1.31(+0.79%) |
Jan 19, 2021 | 165.69 | 165.74 | 165.15 | 165.58 | 17,315 | +1.04(+0.63%) |
Jan 15, 2021 | 166.01 | 166.01 | 164.39 | 164.55 | 18,763 | -1.61(-0.97%) |
Jan 14, 2021 | 166.28 | 167.19 | 165.96 | 166.15 | 24,504 | -0.65(-0.39%) |
Jan 13, 2021 | 166.65 | 167.13 | 166.27 | 166.80 | 24,840 | +0.05(+0.03%) |
Jan 12, 2021 | 165.97 | 167.61 | 165.97 | 166.76 | 16,094 | +1.63(+0.99%) |
Jan 11, 2021 | 166.93 | 167.09 | 164.91 | 165.12 | 22,782 | -3.74(-2.21%) |
Jan 08, 2021 | 167.83 | 168.87 | 166.31 | 168.87 | 23,696 | +3.11(+1.87%) |
Jan 07, 2021 | 164.31 | 165.81 | 163.97 | 165.76 | 21,689 | +3.22(+1.98%) |
Jan 06, 2021 | 162.09 | 163.86 | 162.09 | 162.54 | 67,704 | +1.15(+0.71%) |
Jan 05, 2021 | 159.85 | 161.69 | 159.85 | 161.39 | 50,139 | +0.98(+0.61%) |
Jan 04, 2021 | 162.50 | 162.77 | 158.78 | 160.41 | 112,068 | -1.31(-0.81%) |
Dec 31, 2020 | 161.73 | 161.73 | 161.73 | 7,974 | +0.91(+0.56%) | |
Dec 30, 2020 | 159.99 | 160.94 | 159.99 | 160.82 | 7,974 | +1.43(+0.90%) |
Dec 29, 2020 | 160.35 | 160.35 | 159.14 | 159.39 | 7,774 | -0.45(-0.28%) |
Dec 28, 2020 | 160.89 | 160.89 | 159.67 | 159.85 | 16,415 | +0.35(+0.22%) |
Dec 24, 2020 | 158.91 | 159.52 | 158.32 | 159.49 | 8,363 | +1.08(+0.68%) |
Dec 23, 2020 | 158.03 | 158.82 | 157.50 | 158.41 | 116,249 | +0.91(+0.57%) |
Dec 22, 2020 | 158.84 | 158.84 | 156.99 | 157.50 | 17,375 | -0.98(-0.62%) |
Dec 21, 2020 | 159.00 | 159.05 | 157.16 | 158.48 | 38,547 | -1.24(-0.78%) |
Dec 18, 2020 | 159.81 | 160.47 | 157.91 | 159.72 | 42,459 | +0.62(+0.39%) |
Dec 17, 2020 | 157.78 | 159.29 | 157.47 | 159.10 | 18,611 | +2.53(+1.61%) |
Dec 16, 2020 | 156.63 | 157.02 | 155.94 | 156.57 | 17,092 | -0.03(-0.02%) |
Dec 15, 2020 | 157.19 | 157.19 | 155.93 | 156.60 | 13,686 | +0.78(+0.50%) |
Dec 14, 2020 | 156.40 | 157.03 | 155.82 | 155.82 | 32,384 | +1.02(+0.66%) |
Dec 11, 2020 | 154.74 | 155.22 | 153.90 | 154.79 | 22,819 | -0.87(-0.56%) |
Dec 10, 2020 | 154.12 | 155.67 | 153.47 | 155.67 | 13,447 | +0.52(+0.34%) |
Dec 09, 2020 | 158.08 | 158.08 | 154.30 | 155.15 | 50,231 | -2.15(-1.36%) |
Dec 08, 2020 | 155.61 | 157.50 | 155.25 | 157.29 | 36,683 | +0.57(+0.36%) |
Dec 07, 2020 | 155.28 | 156.73 | 155.15 | 156.73 | 18,575 | +1.78(+1.15%) |
Dec 04, 2020 | 153.77 | 154.98 | 153.77 | 154.95 | 13,024 | +1.42(+0.93%) |
Dec 03, 2020 | 153.12 | 153.70 | 152.88 | 153.53 | 20,940 | +1.73(+1.14%) |
Dec 02, 2020 | 152.07 | 152.23 | 151.12 | 151.80 | 68,824 | -1.50(-0.98%) |