Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 163.46 | 166.20 | 161.15 | 163.79 | 772,649 | +1.69(+1.04%) |
Feb 25, 2021 | 164.56 | 167.36 | 160.18 | 162.10 | 694,087 | -3.58(-2.16%) |
Feb 24, 2021 | 165.07 | 167.03 | 163.28 | 165.68 | 671,878 | +0.61(+0.37%) |
Feb 23, 2021 | 162.90 | 165.54 | 159.24 | 165.07 | 699,238 | +0.10(+0.06%) |
Feb 22, 2021 | 166.89 | 167.23 | 163.75 | 164.97 | 758,041 | -2.27(-1.36%) |
Feb 19, 2021 | 163.46 | 169.16 | 163.46 | 167.24 | 719,972 | +3.78(+2.32%) |
Feb 18, 2021 | 166.10 | 167.06 | 162.04 | 163.46 | 697,693 | -2.61(-1.57%) |
Feb 17, 2021 | 167.15 | 167.56 | 165.66 | 166.07 | 553,338 | -1.92(-1.14%) |
Feb 16, 2021 | 172.40 | 172.51 | 166.87 | 167.98 | 703,539 | -3.19(-1.86%) |
Feb 12, 2021 | 167.09 | 171.54 | 167.03 | 171.17 | 541,847 | +2.85(+1.69%) |
Feb 11, 2021 | 169.03 | 170.18 | 166.28 | 168.32 | 525,771 | -0.88(-0.52%) |
Feb 10, 2021 | 171.66 | 172.87 | 167.54 | 169.20 | 578,821 | -1.43(-0.84%) |
Feb 09, 2021 | 171.59 | 172.73 | 170.06 | 170.63 | 634,748 | -0.97(-0.56%) |
Feb 08, 2021 | 166.97 | 171.98 | 165.99 | 171.60 | 883,903 | +5.87(+3.54%) |
Feb 05, 2021 | 161.94 | 166.48 | 159.68 | 165.72 | 1,146,185 | +4.85(+3.02%) |
Feb 04, 2021 | 163.26 | 164.61 | 159.76 | 160.87 | 948,614 | -2.74(-1.67%) |
Feb 03, 2021 | 162.99 | 165.70 | 160.21 | 163.61 | 812,225 | +0.85(+0.52%) |
Feb 02, 2021 | 160.25 | 163.42 | 157.66 | 162.76 | 1,073,741 | +3.04(+1.90%) |
Feb 01, 2021 | 159.27 | 161.02 | 154.48 | 159.72 | 1,139,318 | +1.26(+0.79%) |
Jan 29, 2021 | 166.63 | 167.10 | 158.25 | 158.46 | 1,765,356 | -8.14(-4.89%) |
Jan 28, 2021 | 175.47 | 176.60 | 163.73 | 166.61 | 2,877,259 | -15.24(-8.38%) |
Jan 27, 2021 | 175.47 | 183.80 | 174.65 | 181.84 | 2,059,444 | +5.12(+2.90%) |
Jan 26, 2021 | 173.82 | 178.25 | 172.25 | 176.72 | 883,436 | +2.91(+1.67%) |
Jan 25, 2021 | 170.86 | 180.46 | 170.86 | 173.81 | 1,343,410 | +4.12(+2.43%) |
Jan 22, 2021 | 165.66 | 169.79 | 163.99 | 169.70 | 700,349 | +2.70(+1.62%) |
Jan 21, 2021 | 167.81 | 169.11 | 166.56 | 166.99 | 733,835 | -0.56(-0.34%) |
Jan 20, 2021 | 170.86 | 173.87 | 166.84 | 167.56 | 1,013,003 | -2.57(-1.51%) |
Jan 19, 2021 | 166.95 | 172.56 | 166.67 | 170.12 | 764,747 | +3.57(+2.14%) |
Jan 15, 2021 | 164.58 | 167.15 | 163.19 | 166.55 | 855,346 | +1.43(+0.87%) |
Jan 14, 2021 | 163.80 | 166.29 | 162.32 | 165.12 | 1,212,512 | +0.77(+0.47%) |
Jan 13, 2021 | 159.25 | 166.89 | 158.52 | 164.35 | 1,340,842 | +6.58(+4.17%) |
Jan 12, 2021 | 155.43 | 158.10 | 154.08 | 157.77 | 1,232,149 | +3.51(+2.28%) |
Jan 11, 2021 | 152.09 | 155.82 | 151.91 | 154.26 | 784,809 | +0.55(+0.36%) |
Jan 08, 2021 | 156.37 | 157.17 | 150.92 | 153.71 | 953,343 | -2.51(-1.61%) |
Jan 07, 2021 | 152.50 | 156.91 | 151.25 | 156.22 | 718,957 | +3.30(+2.16%) |
Jan 06, 2021 | 153.25 | 155.80 | 150.21 | 152.92 | 1,070,084 | -0.09(-0.06%) |
Jan 05, 2021 | 151.33 | 153.28 | 146.68 | 153.02 | 1,179,156 | +1.57(+1.03%) |
Jan 04, 2021 | 156.23 | 156.41 | 150.14 | 151.45 | 1,035,814 | -3.07(-1.99%) |
Dec 31, 2020 | 154.53 | 154.53 | 154.53 | 435,736 | -3.34(-2.12%) | |
Dec 30, 2020 | 157.66 | 159.09 | 157.26 | 157.86 | 435,736 | +1.02(+0.65%) |
Dec 29, 2020 | 158.56 | 159.52 | 155.22 | 156.85 | 466,218 | -1.70(-1.07%) |
Dec 28, 2020 | 165.98 | 166.09 | 158.49 | 158.55 | 667,834 | -6.86(-4.15%) |
Dec 24, 2020 | 162.78 | 165.59 | 161.48 | 165.41 | 353,445 | +3.12(+1.93%) |
Dec 23, 2020 | 161.51 | 163.60 | 160.61 | 162.28 | 507,489 | +1.51(+0.94%) |
Dec 22, 2020 | 159.24 | 161.61 | 158.73 | 160.78 | 530,169 | +1.00(+0.63%) |
Dec 21, 2020 | 158.66 | 160.48 | 156.63 | 159.77 | 585,087 | -1.50(-0.93%) |
Dec 18, 2020 | 163.45 | 164.10 | 159.63 | 161.27 | 1,626,244 | -2.04(-1.25%) |
Dec 17, 2020 | 161.81 | 163.31 | 159.86 | 163.31 | 757,584 | +3.13(+1.96%) |
Dec 16, 2020 | 162.15 | 164.03 | 159.64 | 160.18 | 654,950 | -1.32(-0.82%) |
Dec 15, 2020 | 158.36 | 162.18 | 157.33 | 161.50 | 700,866 | +3.94(+2.50%) |
Dec 14, 2020 | 159.50 | 160.53 | 157.45 | 157.56 | 772,422 | +0.09(+0.05%) |
Dec 11, 2020 | 156.60 | 158.77 | 156.10 | 157.47 | 706,072 | +1.30(+0.83%) |
Dec 10, 2020 | 157.50 | 158.15 | 155.04 | 156.17 | 744,606 | -2.25(-1.42%) |
Dec 09, 2020 | 160.16 | 161.62 | 158.11 | 158.42 | 842,221 | -0.09(-0.06%) |
Dec 08, 2020 | 160.54 | 162.36 | 157.75 | 158.51 | 644,332 | -3.17(-1.96%) |
Dec 07, 2020 | 157.59 | 162.03 | 156.78 | 161.68 | 911,625 | +4.09(+2.60%) |
Dec 04, 2020 | 160.05 | 161.24 | 156.67 | 157.59 | 814,348 | -2.41(-1.51%) |
Dec 03, 2020 | 159.47 | 160.83 | 157.06 | 160.00 | 1,218,328 | +2.66(+1.69%) |
Dec 02, 2020 | 165.88 | 166.03 | 157.10 | 157.34 | 1,158,294 | -8.58(-5.17%) |