Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 179.95 | 179.96 | 173.28 | 174.30 | 3,081,241 | -4.45(-2.49%) |
Feb 25, 2021 | 177.07 | 181.06 | 176.32 | 178.76 | 2,746,237 | +3.58(+2.04%) |
Feb 24, 2021 | 174.43 | 177.10 | 173.62 | 175.18 | 1,926,954 | +1.70(+0.98%) |
Feb 23, 2021 | 170.99 | 174.36 | 169.33 | 173.47 | 3,956,570 | +2.86(+1.68%) |
Feb 22, 2021 | 169.34 | 170.97 | 167.16 | 170.61 | 2,317,370 | +0.35(+0.20%) |
Feb 19, 2021 | 170.18 | 171.48 | 168.36 | 170.26 | 1,641,098 | +0.94(+0.56%) |
Feb 18, 2021 | 165.88 | 169.54 | 165.59 | 169.32 | 1,715,323 | +2.49(+1.49%) |
Feb 17, 2021 | 164.86 | 167.50 | 163.41 | 166.83 | 1,734,382 | +1.51(+0.91%) |
Feb 16, 2021 | 161.39 | 165.75 | 159.72 | 165.32 | 3,067,866 | +4.40(+2.73%) |
Feb 12, 2021 | 159.61 | 161.12 | 158.95 | 160.92 | 1,651,409 | +1.45(+0.91%) |
Feb 11, 2021 | 162.14 | 162.60 | 156.84 | 159.47 | 2,881,458 | -2.17(-1.34%) |
Feb 10, 2021 | 166.81 | 167.75 | 159.43 | 161.65 | 3,064,641 | -5.91(-3.53%) |
Feb 09, 2021 | 168.46 | 170.67 | 166.91 | 167.56 | 2,321,544 | +0.20(+0.12%) |
Feb 08, 2021 | 168.40 | 169.04 | 166.05 | 167.36 | 2,372,366 | +0.31(+0.18%) |
Feb 05, 2021 | 169.41 | 169.72 | 164.46 | 167.05 | 1,995,119 | -1.87(-1.11%) |
Feb 04, 2021 | 168.40 | 170.06 | 167.72 | 168.92 | 1,597,458 | +1.34(+0.80%) |
Feb 03, 2021 | 168.63 | 168.79 | 166.27 | 167.57 | 1,485,698 | -0.02(-0.01%) |
Feb 02, 2021 | 165.36 | 169.01 | 165.16 | 167.59 | 1,865,817 | +3.99(+2.44%) |
Feb 01, 2021 | 161.16 | 164.88 | 159.65 | 163.60 | 1,813,304 | +4.98(+3.14%) |
Jan 29, 2021 | 157.78 | 159.78 | 155.28 | 158.63 | 2,095,940 | -0.64(-0.40%) |
Jan 28, 2021 | 157.56 | 161.69 | 156.95 | 159.26 | 1,734,838 | +3.21(+2.06%) |
Jan 27, 2021 | 159.12 | 160.18 | 155.13 | 156.05 | 2,590,810 | -4.33(-2.70%) |
Jan 26, 2021 | 161.13 | 161.77 | 159.75 | 160.38 | 1,429,798 | -0.54(-0.34%) |
Jan 25, 2021 | 160.33 | 161.58 | 158.92 | 160.92 | 1,547,519 | +0.29(+0.18%) |
Jan 22, 2021 | 161.92 | 162.30 | 160.50 | 160.64 | 1,301,055 | -1.88(-1.16%) |
Jan 21, 2021 | 165.36 | 165.36 | 162.41 | 162.52 | 1,631,837 | -3.17(-1.91%) |
Jan 20, 2021 | 167.83 | 168.23 | 164.84 | 165.69 | 1,384,301 | -2.07(-1.23%) |
Jan 19, 2021 | 168.65 | 169.63 | 166.74 | 167.76 | 1,750,811 | +0.33(+0.20%) |
Jan 15, 2021 | 168.16 | 169.05 | 166.83 | 167.43 | 1,577,282 | -2.03(-1.20%) |
Jan 14, 2021 | 173.03 | 173.63 | 169.09 | 169.45 | 1,523,131 | -3.33(-1.93%) |
Jan 13, 2021 | 176.72 | 178.97 | 172.53 | 172.78 | 2,261,426 | -3.09(-1.76%) |
Jan 12, 2021 | 173.95 | 176.40 | 173.32 | 175.87 | 1,869,443 | +2.23(+1.28%) |
Jan 11, 2021 | 173.27 | 174.85 | 171.96 | 173.64 | 1,603,057 | -0.65(-0.37%) |
Jan 08, 2021 | 171.93 | 175.32 | 171.93 | 174.29 | 2,139,477 | +0.76(+0.44%) |
Jan 07, 2021 | 172.16 | 173.96 | 170.21 | 173.53 | 3,195,115 | +4.74(+2.81%) |
Jan 06, 2021 | 158.51 | 170.04 | 158.12 | 168.79 | 5,101,000 | +12.45(+7.96%) |
Jan 05, 2021 | 156.78 | 156.89 | 154.94 | 156.34 | 1,928,403 | -0.16(-0.10%) |
Jan 04, 2021 | 159.81 | 159.88 | 155.09 | 156.50 | 1,647,208 | -2.40(-1.51%) |
Dec 31, 2020 | 158.90 | 158.90 | 158.90 | 931,904 | +3.53(+2.28%) | |
Dec 30, 2020 | 156.98 | 157.27 | 155.16 | 155.36 | 931,904 | -0.75(-0.48%) |
Dec 29, 2020 | 158.10 | 158.40 | 155.97 | 156.11 | 999,147 | -1.34(-0.85%) |
Dec 28, 2020 | 156.37 | 158.04 | 155.98 | 157.45 | 1,090,300 | +1.67(+1.07%) |
Dec 24, 2020 | 155.22 | 156.11 | 154.62 | 155.78 | 533,895 | +0.56(+0.36%) |
Dec 23, 2020 | 156.18 | 157.77 | 155.10 | 155.22 | 1,498,525 | -0.57(-0.36%) |
Dec 22, 2020 | 156.51 | 157.50 | 155.46 | 155.79 | 1,164,025 | -0.66(-0.42%) |
Dec 21, 2020 | 156.28 | 157.41 | 154.64 | 156.46 | 2,127,417 | -1.90(-1.20%) |
Dec 18, 2020 | 159.42 | 160.96 | 156.54 | 158.36 | 4,160,769 | -0.83(-0.52%) |
Dec 17, 2020 | 157.58 | 159.46 | 156.82 | 159.18 | 2,270,429 | +2.77(+1.77%) |
Dec 16, 2020 | 156.17 | 157.71 | 155.79 | 156.41 | 1,421,603 | +0.28(+0.18%) |
Dec 15, 2020 | 153.68 | 156.14 | 153.00 | 156.13 | 1,673,956 | +3.30(+2.16%) |
Dec 14, 2020 | 156.40 | 156.89 | 152.81 | 152.82 | 1,605,886 | -2.34(-1.51%) |
Dec 11, 2020 | 156.09 | 158.67 | 154.73 | 155.16 | 2,335,807 | -1.90(-1.21%) |
Dec 10, 2020 | 156.17 | 158.18 | 155.94 | 157.07 | 2,127,411 | +0.09(+0.05%) |
Dec 09, 2020 | 158.63 | 158.81 | 155.74 | 156.98 | 1,634,631 | -0.13(-0.08%) |
Dec 08, 2020 | 156.02 | 157.89 | 153.75 | 157.11 | 1,804,220 | +0.17(+0.11%) |
Dec 07, 2020 | 154.67 | 157.35 | 154.29 | 156.94 | 1,413,475 | -0.73(-0.46%) |
Dec 04, 2020 | 156.22 | 158.59 | 155.69 | 157.67 | 1,544,341 | +1.99(+1.28%) |
Dec 03, 2020 | 155.35 | 156.66 | 153.67 | 155.68 | 1,692,262 | -0.15(-0.09%) |
Dec 02, 2020 | 153.29 | 156.74 | 153.25 | 155.82 | 1,953,638 | +2.33(+1.52%) |