Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 166.54 | 167.02 | 163.26 | 163.42 | 118,319 | -2.16(-1.31%) |
Feb 25, 2021 | 165.64 | 168.05 | 165.33 | 165.58 | 69,739 | -0.36(-0.21%) |
Feb 24, 2021 | 166.62 | 171.29 | 165.57 | 165.94 | 79,463 | -0.59(-0.35%) |
Feb 23, 2021 | 166.08 | 168.38 | 165.01 | 166.53 | 61,533 | +1.42(+0.86%) |
Feb 22, 2021 | 166.98 | 167.16 | 163.26 | 165.10 | 68,224 | -1.87(-1.12%) |
Feb 19, 2021 | 168.16 | 168.91 | 166.41 | 166.98 | 121,205 | -1.28(-0.76%) |
Feb 18, 2021 | 167.56 | 169.52 | 167.56 | 168.26 | 64,793 | +0.32(+0.19%) |
Feb 17, 2021 | 167.84 | 169.29 | 167.26 | 167.94 | 52,165 | -0.65(-0.38%) |
Feb 16, 2021 | 173.48 | 173.78 | 167.45 | 168.59 | 141,817 | -4.36(-2.52%) |
Feb 12, 2021 | 172.70 | 173.55 | 170.95 | 172.94 | 57,930 | +0.20(+0.12%) |
Feb 11, 2021 | 174.41 | 175.32 | 171.92 | 172.74 | 87,121 | -0.79(-0.45%) |
Feb 10, 2021 | 174.93 | 176.12 | 172.67 | 173.53 | 105,854 | +0.01(+0.01%) |
Feb 09, 2021 | 171.32 | 173.91 | 171.32 | 173.52 | 60,760 | +1.13(+0.66%) |
Feb 08, 2021 | 168.44 | 172.54 | 167.30 | 172.38 | 94,407 | +3.47(+2.05%) |
Feb 05, 2021 | 170.03 | 170.63 | 166.03 | 168.91 | 91,492 | -0.23(-0.14%) |
Feb 04, 2021 | 168.55 | 174.68 | 168.14 | 169.15 | 111,559 | +1.65(+0.98%) |
Feb 03, 2021 | 165.28 | 167.77 | 164.30 | 167.50 | 95,046 | +1.38(+0.83%) |
Feb 02, 2021 | 163.54 | 166.56 | 163.08 | 166.12 | 74,731 | +3.28(+2.01%) |
Feb 01, 2021 | 163.34 | 164.00 | 159.29 | 162.84 | 105,383 | -0.50(-0.30%) |
Jan 29, 2021 | 163.72 | 166.04 | 160.55 | 163.34 | 401,667 | -1.76(-1.07%) |
Jan 28, 2021 | 167.98 | 168.76 | 163.27 | 165.10 | 116,231 | -2.75(-1.64%) |
Jan 27, 2021 | 169.09 | 172.28 | 159.25 | 167.85 | 211,137 | +0.12(+0.07%) |
Jan 26, 2021 | 166.65 | 168.61 | 164.70 | 167.72 | 127,781 | +1.35(+0.81%) |
Jan 25, 2021 | 162.14 | 168.00 | 162.14 | 166.38 | 119,186 | +3.15(+1.93%) |
Jan 22, 2021 | 162.34 | 165.81 | 162.34 | 163.22 | 87,965 | +0.00(+0.00%) |
Jan 21, 2021 | 164.46 | 165.06 | 163.07 | 163.22 | 58,173 | -0.50(-0.31%) |
Jan 20, 2021 | 163.07 | 164.42 | 161.62 | 163.73 | 133,409 | +1.51(+0.93%) |
Jan 19, 2021 | 164.60 | 166.96 | 162.01 | 162.22 | 95,742 | -0.82(-0.51%) |
Jan 15, 2021 | 162.86 | 165.62 | 160.62 | 163.05 | 103,035 | +0.06(+0.03%) |
Jan 14, 2021 | 162.03 | 165.62 | 161.37 | 162.99 | 92,453 | +1.97(+1.23%) |
Jan 13, 2021 | 161.09 | 162.11 | 159.66 | 161.02 | 93,548 | -0.85(-0.53%) |
Jan 12, 2021 | 162.63 | 163.11 | 161.18 | 161.87 | 73,854 | -1.12(-0.69%) |
Jan 11, 2021 | 167.64 | 169.21 | 162.05 | 162.99 | 79,448 | -5.45(-3.24%) |
Jan 08, 2021 | 170.18 | 170.18 | 167.49 | 168.44 | 90,637 | -2.01(-1.18%) |
Jan 07, 2021 | 170.80 | 172.00 | 167.83 | 170.46 | 87,719 | +0.18(+0.10%) |
Jan 06, 2021 | 167.65 | 172.94 | 167.65 | 170.28 | 172,747 | +3.73(+2.24%) |
Jan 05, 2021 | 166.21 | 167.64 | 164.77 | 166.55 | 122,884 | +0.43(+0.26%) |
Jan 04, 2021 | 171.78 | 172.76 | 163.79 | 166.12 | 109,926 | -5.78(-3.36%) |
Dec 31, 2020 | 171.90 | 171.90 | 171.90 | 92,283 | +3.21(+1.90%) | |
Dec 30, 2020 | 167.70 | 169.25 | 167.67 | 168.69 | 92,283 | +1.22(+0.73%) |
Dec 29, 2020 | 167.03 | 168.10 | 165.53 | 167.47 | 97,798 | +1.31(+0.79%) |
Dec 28, 2020 | 164.65 | 166.78 | 163.35 | 166.16 | 108,846 | +3.09(+1.89%) |
Dec 24, 2020 | 162.10 | 163.27 | 161.03 | 163.07 | 35,805 | +2.01(+1.25%) |
Dec 23, 2020 | 159.67 | 161.85 | 158.61 | 161.06 | 98,753 | +2.27(+1.43%) |
Dec 22, 2020 | 160.55 | 160.55 | 158.31 | 158.79 | 138,749 | -1.25(-0.78%) |
Dec 21, 2020 | 158.18 | 160.28 | 156.04 | 160.04 | 102,883 | +0.06(+0.04%) |
Dec 18, 2020 | 160.92 | 162.52 | 159.94 | 159.99 | 249,358 | -1.37(-0.85%) |
Dec 17, 2020 | 160.20 | 162.21 | 159.14 | 161.35 | 116,389 | +0.93(+0.58%) |
Dec 16, 2020 | 161.75 | 163.09 | 159.17 | 160.43 | 84,200 | -0.57(-0.35%) |
Dec 15, 2020 | 162.96 | 164.48 | 160.16 | 161.00 | 109,515 | -1.21(-0.74%) |
Dec 14, 2020 | 163.11 | 164.70 | 161.60 | 162.21 | 96,689 | +0.71(+0.44%) |
Dec 11, 2020 | 160.18 | 162.94 | 160.12 | 161.49 | 76,635 | +0.74(+0.46%) |
Dec 10, 2020 | 162.74 | 163.28 | 159.23 | 160.75 | 67,484 | -1.96(-1.21%) |
Dec 09, 2020 | 165.09 | 165.27 | 158.75 | 162.72 | 107,702 | -1.66(-1.01%) |
Dec 08, 2020 | 161.83 | 169.62 | 161.83 | 164.38 | 327,757 | +1.93(+1.19%) |
Dec 07, 2020 | 160.21 | 162.94 | 158.80 | 162.45 | 244,152 | +1.84(+1.15%) |
Dec 04, 2020 | 157.46 | 160.95 | 157.46 | 160.60 | 132,749 | +3.25(+2.06%) |
Dec 03, 2020 | 155.76 | 157.77 | 154.01 | 157.36 | 101,893 | +1.40(+0.90%) |
Dec 02, 2020 | 158.51 | 159.32 | 154.35 | 155.96 | 136,547 | -3.33(-2.09%) |