Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 178.11 | 178.11 | 174.82 | 177.04 | 12,436 | +0.46(+0.26%) |
Feb 25, 2021 | 181.09 | 181.09 | 176.57 | 176.57 | 10,429 | -4.61(-2.54%) |
Feb 24, 2021 | 181.15 | 182.31 | 179.93 | 181.18 | 13,523 | -0.82(-0.45%) |
Feb 23, 2021 | 178.40 | 182.38 | 177.37 | 182.00 | 39,426 | -0.74(-0.41%) |
Feb 22, 2021 | 186.15 | 186.15 | 182.71 | 182.75 | 9,565 | -4.05(-2.17%) |
Feb 19, 2021 | 188.65 | 188.71 | 186.80 | 186.80 | 27,602 | -0.04(-0.02%) |
Feb 18, 2021 | 188.31 | 188.31 | 185.64 | 186.84 | 10,305 | -4.63(-2.42%) |
Feb 17, 2021 | 186.78 | 191.47 | 186.78 | 191.47 | 19,355 | +1.89(+1.00%) |
Feb 16, 2021 | 193.43 | 195.12 | 189.23 | 189.58 | 13,113 | -4.07(-2.10%) |
Feb 12, 2021 | 191.01 | 194.05 | 191.01 | 193.66 | 9,908 | +3.81(+2.01%) |
Feb 11, 2021 | 191.70 | 192.47 | 189.85 | 189.85 | 10,291 | -2.28(-1.19%) |
Feb 10, 2021 | 192.94 | 192.94 | 189.87 | 192.13 | 6,014 | +0.03(+0.02%) |
Feb 09, 2021 | 193.58 | 193.58 | 191.98 | 192.10 | 7,091 | -1.07(-0.56%) |
Feb 08, 2021 | 192.35 | 194.19 | 192.35 | 193.17 | 13,418 | +2.37(+1.24%) |
Feb 05, 2021 | 189.79 | 191.17 | 188.61 | 190.80 | 14,357 | +3.05(+1.62%) |
Feb 04, 2021 | 186.82 | 187.92 | 186.10 | 187.75 | 10,136 | +2.05(+1.10%) |
Feb 03, 2021 | 185.95 | 187.02 | 184.45 | 185.70 | 19,829 | -1.01(-0.54%) |
Feb 02, 2021 | 187.01 | 187.44 | 185.45 | 186.71 | 10,918 | -0.16(-0.08%) |
Feb 01, 2021 | 186.70 | 187.77 | 185.95 | 186.87 | 13,649 | +1.64(+0.89%) |
Jan 29, 2021 | 184.48 | 187.57 | 182.87 | 185.23 | 25,175 | +4.27(+2.36%) |
Jan 28, 2021 | 179.06 | 185.44 | 179.06 | 180.96 | 22,403 | +1.78(+0.99%) |
Jan 27, 2021 | 179.61 | 182.93 | 178.67 | 179.18 | 21,019 | -5.45(-2.95%) |
Jan 26, 2021 | 187.65 | 187.65 | 184.53 | 184.62 | 22,282 | -3.50(-1.86%) |
Jan 25, 2021 | 187.16 | 188.23 | 185.24 | 188.13 | 10,724 | +2.91(+1.57%) |
Jan 22, 2021 | 182.82 | 185.40 | 182.82 | 185.22 | 6,369 | +1.44(+0.79%) |
Jan 21, 2021 | 184.19 | 184.41 | 183.44 | 183.78 | 10,858 | -0.41(-0.22%) |
Jan 20, 2021 | 182.62 | 184.51 | 182.48 | 184.18 | 14,457 | +1.96(+1.07%) |
Jan 19, 2021 | 180.50 | 182.50 | 180.50 | 182.22 | 14,996 | +3.23(+1.81%) |
Jan 15, 2021 | 178.28 | 180.01 | 178.28 | 178.99 | 12,537 | +0.95(+0.53%) |
Jan 14, 2021 | 176.43 | 178.79 | 176.43 | 178.04 | 22,994 | +1.93(+1.09%) |
Jan 13, 2021 | 177.00 | 177.00 | 175.89 | 176.11 | 6,788 | -0.08(-0.04%) |
Jan 12, 2021 | 177.04 | 177.55 | 175.36 | 176.19 | 12,077 | +0.48(+0.28%) |
Jan 11, 2021 | 172.24 | 176.61 | 172.24 | 175.70 | 9,513 | +2.02(+1.16%) |
Jan 08, 2021 | 171.12 | 174.29 | 171.12 | 173.69 | 16,379 | -0.09(-0.05%) |
Jan 07, 2021 | 170.65 | 173.78 | 170.65 | 173.78 | 17,505 | +4.07(+2.40%) |
Jan 06, 2021 | 165.22 | 170.36 | 165.22 | 169.70 | 30,734 | +1.79(+1.07%) |
Jan 05, 2021 | 167.05 | 168.14 | 166.42 | 167.91 | 9,882 | +0.57(+0.34%) |
Jan 04, 2021 | 168.37 | 168.51 | 165.04 | 167.34 | 20,526 | -0.49(-0.29%) |
Dec 31, 2020 | 167.83 | 167.83 | 167.83 | 8,256 | -0.13(-0.08%) | |
Dec 30, 2020 | 168.12 | 169.76 | 167.84 | 167.96 | 8,256 | +0.02(+0.01%) |
Dec 29, 2020 | 168.14 | 169.03 | 167.55 | 167.94 | 6,129 | -0.32(-0.19%) |
Dec 28, 2020 | 173.20 | 173.20 | 168.20 | 168.26 | 13,219 | -3.56(-2.07%) |
Dec 24, 2020 | 172.96 | 172.96 | 171.48 | 171.82 | 4,448 | -1.13(-0.65%) |
Dec 23, 2020 | 171.00 | 173.16 | 171.00 | 172.94 | 10,858 | +0.58(+0.34%) |
Dec 22, 2020 | 173.62 | 173.62 | 172.04 | 172.36 | 10,135 | -1.76(-1.01%) |
Dec 21, 2020 | 172.68 | 174.12 | 171.83 | 174.12 | 13,396 | -0.12(-0.07%) |
Dec 18, 2020 | 174.78 | 174.83 | 173.69 | 174.24 | 13,899 | -0.39(-0.22%) |
Dec 17, 2020 | 171.45 | 174.63 | 171.45 | 174.63 | 9,345 | +3.67(+2.14%) |
Dec 16, 2020 | 172.16 | 172.16 | 170.42 | 170.96 | 8,438 | -1.45(-0.84%) |
Dec 15, 2020 | 173.55 | 173.55 | 171.03 | 172.41 | 25,966 | +0.18(+0.10%) |
Dec 14, 2020 | 172.94 | 174.94 | 172.23 | 172.23 | 17,167 | +3.34(+1.98%) |
Dec 11, 2020 | 168.27 | 169.97 | 167.85 | 168.89 | 5,884 | +0.47(+0.28%) |
Dec 10, 2020 | 166.97 | 168.84 | 166.31 | 168.42 | 14,599 | +1.00(+0.59%) |
Dec 09, 2020 | 171.28 | 171.28 | 165.50 | 167.42 | 23,138 | -3.70(-2.16%) |
Dec 08, 2020 | 169.71 | 171.25 | 169.71 | 171.12 | 8,647 | +2.89(+1.72%) |
Dec 07, 2020 | 169.16 | 169.64 | 168.23 | 168.23 | 9,915 | -0.45(-0.27%) |
Dec 04, 2020 | 168.77 | 169.04 | 167.71 | 168.68 | 7,913 | +0.26(+0.15%) |
Dec 03, 2020 | 166.21 | 168.60 | 165.92 | 168.43 | 10,629 | +2.22(+1.33%) |
Dec 02, 2020 | 165.39 | 166.99 | 163.78 | 166.21 | 7,976 | +0.37(+0.23%) |