Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 173.88 | 173.88 | 168.86 | 169.15 | 1,896,956 | -4.73(-2.72%) |
Feb 25, 2021 | 177.96 | 178.88 | 173.54 | 173.88 | 1,554,698 | -4.07(-2.29%) |
Feb 24, 2021 | 175.22 | 178.99 | 174.79 | 177.96 | 1,114,710 | +3.30(+1.89%) |
Feb 23, 2021 | 176.67 | 177.59 | 172.68 | 174.66 | 1,514,502 | -0.46(-0.26%) |
Feb 22, 2021 | 174.89 | 176.44 | 173.23 | 175.11 | 1,131,532 | -0.72(-0.41%) |
Feb 19, 2021 | 176.67 | 176.81 | 174.57 | 175.83 | 1,118,020 | -0.11(-0.06%) |
Feb 18, 2021 | 173.51 | 176.64 | 173.51 | 175.94 | 1,111,999 | +0.70(+0.40%) |
Feb 17, 2021 | 171.32 | 176.34 | 170.36 | 175.24 | 1,557,479 | +3.69(+2.15%) |
Feb 16, 2021 | 173.74 | 174.06 | 171.16 | 171.55 | 992,549 | -1.33(-0.77%) |
Feb 12, 2021 | 173.32 | 174.59 | 172.20 | 172.88 | 901,858 | -1.47(-0.84%) |
Feb 11, 2021 | 174.44 | 175.19 | 172.48 | 174.35 | 1,089,862 | -0.02(-0.01%) |
Feb 10, 2021 | 173.41 | 175.36 | 173.11 | 174.37 | 1,394,171 | +1.25(+0.72%) |
Feb 09, 2021 | 173.02 | 175.03 | 171.72 | 173.11 | 1,689,844 | -0.09(-0.05%) |
Feb 08, 2021 | 170.80 | 173.59 | 169.29 | 173.21 | 1,353,452 | +3.20(+1.88%) |
Feb 05, 2021 | 173.03 | 173.98 | 169.78 | 170.01 | 1,878,889 | -1.93(-1.12%) |
Feb 04, 2021 | 167.17 | 172.26 | 166.78 | 171.93 | 1,693,993 | +5.01(+3.00%) |
Feb 03, 2021 | 167.05 | 168.35 | 165.79 | 166.92 | 1,777,059 | -0.96(-0.57%) |
Feb 02, 2021 | 163.27 | 169.49 | 162.76 | 167.88 | 1,950,374 | +6.49(+4.02%) |
Feb 01, 2021 | 161.38 | 162.85 | 160.07 | 161.39 | 2,165,893 | +1.91(+1.20%) |
Jan 29, 2021 | 162.73 | 163.64 | 156.87 | 159.48 | 3,292,869 | -4.79(-2.92%) |
Jan 28, 2021 | 168.18 | 168.18 | 164.18 | 164.27 | 1,776,365 | -2.31(-1.38%) |
Jan 27, 2021 | 165.64 | 168.16 | 163.40 | 166.57 | 1,428,957 | -0.73(-0.43%) |
Jan 26, 2021 | 172.95 | 173.41 | 167.24 | 167.30 | 1,050,531 | -4.94(-2.87%) |
Jan 25, 2021 | 170.51 | 173.07 | 169.03 | 172.24 | 1,122,384 | +1.33(+0.78%) |
Jan 22, 2021 | 169.81 | 172.26 | 169.42 | 170.91 | 1,138,131 | +0.62(+0.37%) |
Jan 21, 2021 | 174.50 | 174.90 | 169.93 | 170.28 | 1,501,635 | -4.88(-2.79%) |
Jan 20, 2021 | 177.41 | 177.78 | 174.93 | 175.17 | 1,119,788 | -1.60(-0.90%) |
Jan 19, 2021 | 176.51 | 178.41 | 175.84 | 176.77 | 1,138,872 | +1.41(+0.81%) |
Jan 15, 2021 | 177.37 | 179.11 | 175.14 | 175.35 | 1,610,461 | -2.04(-1.15%) |
Jan 14, 2021 | 175.28 | 178.80 | 175.28 | 177.39 | 1,887,933 | +3.76(+2.16%) |
Jan 13, 2021 | 171.80 | 174.02 | 171.69 | 173.63 | 1,343,374 | +1.63(+0.95%) |
Jan 12, 2021 | 170.22 | 172.60 | 169.41 | 172.00 | 1,314,745 | +1.38(+0.81%) |
Jan 11, 2021 | 167.47 | 171.28 | 166.66 | 170.62 | 1,691,113 | +2.59(+1.54%) |
Jan 08, 2021 | 168.88 | 168.88 | 164.97 | 168.03 | 1,515,285 | -0.51(-0.30%) |
Jan 07, 2021 | 167.23 | 169.52 | 166.58 | 168.54 | 1,635,507 | -1.41(-0.83%) |
Jan 06, 2021 | 168.41 | 170.68 | 166.84 | 169.95 | 1,727,342 | +0.39(+0.23%) |
Jan 05, 2021 | 168.48 | 170.41 | 166.97 | 169.56 | 1,415,166 | +1.78(+1.06%) |
Jan 04, 2021 | 174.78 | 174.78 | 167.57 | 167.78 | 1,588,563 | -7.98(-4.54%) |
Dec 31, 2020 | 175.76 | 175.76 | 175.76 | 575,377 | +1.27(+0.73%) | |
Dec 30, 2020 | 173.82 | 175.16 | 173.79 | 174.49 | 575,377 | +1.26(+0.73%) |
Dec 29, 2020 | 175.37 | 175.97 | 171.86 | 173.22 | 654,051 | -0.96(-0.55%) |
Dec 28, 2020 | 172.94 | 174.98 | 172.42 | 174.18 | 613,458 | +2.01(+1.17%) |
Dec 24, 2020 | 172.95 | 173.52 | 171.52 | 172.17 | 302,949 | -0.64(-0.37%) |
Dec 23, 2020 | 172.15 | 174.17 | 171.47 | 172.81 | 890,343 | +1.62(+0.95%) |
Dec 22, 2020 | 172.06 | 172.42 | 170.80 | 171.20 | 1,494,425 | -0.87(-0.50%) |
Dec 21, 2020 | 171.40 | 173.42 | 170.46 | 172.06 | 1,818,387 | -2.02(-1.16%) |
Dec 18, 2020 | 172.35 | 174.59 | 172.33 | 174.08 | 3,920,061 | +1.40(+0.81%) |
Dec 17, 2020 | 173.08 | 173.59 | 171.57 | 172.68 | 1,212,453 | -0.39(-0.23%) |
Dec 16, 2020 | 174.57 | 175.41 | 172.42 | 173.07 | 1,146,879 | -2.04(-1.16%) |
Dec 15, 2020 | 173.05 | 176.17 | 171.72 | 175.11 | 1,601,385 | -1.52(-0.86%) |
Dec 14, 2020 | 177.30 | 179.74 | 175.84 | 176.63 | 1,399,431 | +0.72(+0.41%) |
Dec 11, 2020 | 173.65 | 176.65 | 172.41 | 175.91 | 1,135,227 | +1.56(+0.90%) |
Dec 10, 2020 | 174.83 | 177.07 | 173.10 | 174.35 | 1,317,547 | -0.74(-0.42%) |
Dec 09, 2020 | 176.38 | 176.66 | 174.11 | 175.09 | 1,301,802 | -0.88(-0.50%) |
Dec 08, 2020 | 176.79 | 178.75 | 175.85 | 175.98 | 1,088,219 | -2.21(-1.24%) |
Dec 07, 2020 | 180.99 | 181.13 | 177.38 | 178.19 | 1,096,749 | -3.17(-1.75%) |
Dec 04, 2020 | 179.89 | 183.41 | 179.89 | 181.36 | 1,237,608 | +2.18(+1.21%) |
Dec 03, 2020 | 178.51 | 180.90 | 178.10 | 179.18 | 1,421,023 | +1.08(+0.61%) |
Dec 02, 2020 | 178.10 | 178.67 | 175.96 | 178.10 | 1,062,589 | -0.28(-0.16%) |