Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 160.16 | 161.69 | 157.14 | 159.66 | 305,300 | -1.04(-0.65%) |
Feb 25, 2021 | 169.95 | 171.70 | 160.67 | 160.70 | 296,226 | -10.06(-5.89%) |
Feb 24, 2021 | 169.91 | 171.26 | 166.01 | 170.76 | 296,893 | +1.70(+1.01%) |
Feb 23, 2021 | 165.57 | 169.57 | 162.78 | 169.06 | 449,498 | +2.93(+1.76%) |
Feb 22, 2021 | 169.50 | 171.19 | 165.85 | 166.13 | 274,360 | -3.56(-2.10%) |
Feb 19, 2021 | 165.62 | 172.61 | 164.56 | 169.69 | 347,700 | +4.71(+2.85%) |
Feb 18, 2021 | 172.00 | 174.11 | 163.11 | 164.98 | 634,292 | -14.76(-8.21%) |
Feb 17, 2021 | 181.66 | 182.12 | 179.30 | 179.74 | 353,078 | -1.95(-1.07%) |
Feb 16, 2021 | 179.57 | 182.49 | 176.05 | 181.69 | 390,147 | +3.51(+1.97%) |
Feb 12, 2021 | 171.70 | 178.34 | 170.82 | 178.18 | 298,400 | +5.45(+3.16%) |
Feb 11, 2021 | 174.69 | 175.93 | 171.56 | 172.73 | 415,195 | -1.59(-0.91%) |
Feb 10, 2021 | 174.64 | 176.69 | 172.76 | 174.32 | 387,084 | +0.87(+0.50%) |
Feb 09, 2021 | 173.57 | 175.09 | 170.44 | 173.45 | 544,305 | +0.85(+0.49%) |
Feb 08, 2021 | 172.03 | 172.71 | 171.17 | 172.60 | 404,588 | +1.47(+0.86%) |
Feb 05, 2021 | 168.93 | 171.96 | 168.21 | 171.13 | 318,400 | +4.30(+2.58%) |
Feb 04, 2021 | 163.25 | 167.85 | 162.36 | 166.83 | 381,993 | +3.70(+2.27%) |
Feb 03, 2021 | 160.00 | 163.42 | 158.88 | 163.13 | 293,909 | +3.53(+2.21%) |
Feb 02, 2021 | 157.79 | 161.28 | 157.65 | 159.60 | 471,988 | +2.25(+1.43%) |
Feb 01, 2021 | 154.48 | 158.00 | 152.56 | 157.35 | 410,262 | +5.38(+3.54%) |
Jan 29, 2021 | 154.04 | 155.61 | 151.22 | 151.97 | 713,500 | -4.02(-2.58%) |
Jan 28, 2021 | 157.64 | 158.38 | 154.12 | 155.99 | 614,951 | -1.70(-1.08%) |
Jan 27, 2021 | 155.68 | 159.88 | 154.55 | 157.69 | 587,197 | +0.23(+0.15%) |
Jan 26, 2021 | 153.54 | 158.71 | 152.41 | 157.46 | 313,315 | +5.69(+3.75%) |
Jan 25, 2021 | 156.02 | 156.30 | 151.03 | 151.77 | 354,146 | -4.62(-2.95%) |
Jan 22, 2021 | 158.14 | 159.01 | 156.35 | 156.39 | 198,900 | -2.97(-1.86%) |
Jan 21, 2021 | 160.65 | 161.58 | 157.82 | 159.36 | 230,912 | -0.28(-0.18%) |
Jan 20, 2021 | 159.03 | 160.82 | 157.30 | 159.64 | 276,647 | +0.47(+0.30%) |
Jan 19, 2021 | 158.61 | 161.02 | 157.84 | 159.17 | 248,323 | +0.82(+0.52%) |
Jan 15, 2021 | 156.11 | 160.00 | 155.82 | 158.35 | 412,900 | +2.49(+1.60%) |
Jan 14, 2021 | 158.19 | 159.08 | 154.65 | 155.86 | 237,378 | -0.38(-0.24%) |
Jan 13, 2021 | 159.20 | 159.55 | 155.70 | 156.24 | 341,280 | -3.45(-2.16%) |
Jan 12, 2021 | 163.73 | 163.73 | 158.92 | 159.69 | 426,000 | -1.98(-1.22%) |
Jan 11, 2021 | 160.21 | 165.70 | 160.21 | 161.67 | 252,756 | -0.12(-0.07%) |
Jan 08, 2021 | 168.99 | 168.99 | 160.50 | 161.79 | 460,400 | -5.49(-3.28%) |
Jan 07, 2021 | 166.94 | 169.10 | 166.36 | 167.28 | 267,021 | +1.18(+0.71%) |
Jan 06, 2021 | 168.46 | 170.71 | 165.57 | 166.10 | 368,172 | -1.63(-0.97%) |
Jan 05, 2021 | 164.46 | 168.22 | 164.31 | 167.73 | 174,046 | +3.30(+2.01%) |
Jan 04, 2021 | 167.87 | 170.96 | 161.45 | 164.43 | 296,744 | -8.56(-4.95%) |
Dec 31, 2020 | 172.99 | 172.99 | 172.99 | 166,234 | +3.18(+1.87%) | |
Dec 30, 2020 | 170.79 | 171.79 | 169.37 | 169.81 | 166,234 | -0.63(-0.37%) |
Dec 29, 2020 | 169.38 | 170.68 | 168.13 | 170.44 | 206,913 | +2.12(+1.26%) |
Dec 28, 2020 | 166.48 | 168.62 | 164.72 | 168.32 | 191,954 | +2.98(+1.80%) |
Dec 24, 2020 | 166.38 | 166.38 | 164.88 | 165.34 | 42,100 | +0.05(+0.03%) |
Dec 23, 2020 | 163.49 | 166.13 | 162.12 | 165.29 | 323,833 | +3.35(+2.07%) |
Dec 22, 2020 | 167.31 | 167.48 | 161.01 | 161.94 | 362,252 | -5.23(-3.13%) |
Dec 21, 2020 | 165.90 | 168.10 | 163.86 | 167.17 | 308,422 | -1.45(-0.86%) |
Dec 18, 2020 | 168.92 | 168.95 | 166.65 | 168.62 | 531,000 | +2.05(+1.23%) |
Dec 17, 2020 | 170.47 | 170.63 | 165.33 | 166.57 | 340,502 | -3.60(-2.12%) |
Dec 16, 2020 | 172.27 | 172.78 | 169.86 | 170.17 | 269,092 | -0.79(-0.46%) |
Dec 15, 2020 | 168.41 | 172.42 | 167.25 | 170.96 | 298,567 | +2.44(+1.45%) |
Dec 14, 2020 | 166.16 | 169.54 | 165.91 | 168.52 | 352,630 | +3.87(+2.35%) |
Dec 11, 2020 | 166.20 | 167.86 | 163.84 | 164.65 | 225,700 | -1.67(-1.00%) |
Dec 10, 2020 | 165.78 | 167.28 | 165.25 | 166.32 | 243,096 | +0.02(+0.01%) |
Dec 09, 2020 | 169.39 | 169.39 | 165.46 | 166.30 | 216,251 | -2.30(-1.36%) |
Dec 08, 2020 | 165.29 | 169.03 | 165.29 | 168.60 | 180,078 | +2.20(+1.32%) |
Dec 07, 2020 | 166.53 | 167.31 | 165.20 | 166.40 | 549,419 | +0.40(+0.24%) |
Dec 04, 2020 | 166.45 | 166.81 | 164.59 | 166.00 | 407,100 | +1.12(+0.68%) |
Dec 03, 2020 | 165.38 | 166.87 | 164.14 | 164.88 | 276,547 | -0.36(-0.22%) |
Dec 02, 2020 | 168.54 | 168.56 | 165.18 | 165.24 | 213,788 | -3.78(-2.24%) |