Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 177.09 | 177.33 | 174.28 | 175.64 | 67,300 | -1.88(-1.06%) |
Feb 25, 2021 | 180.25 | 180.25 | 176.27 | 177.52 | 40,761 | +1.30(+0.74%) |
Feb 24, 2021 | 176.65 | 176.65 | 174.89 | 176.22 | 22,884 | -0.85(-0.48%) |
Feb 23, 2021 | 176.09 | 177.37 | 174.14 | 177.07 | 29,823 | -0.37(-0.21%) |
Feb 22, 2021 | 176.92 | 178.20 | 176.72 | 177.44 | 25,938 | -0.58(-0.33%) |
Feb 19, 2021 | 178.15 | 179.97 | 178.00 | 178.02 | 35,400 | +3.04(+1.74%) |
Feb 18, 2021 | 174.86 | 175.70 | 174.18 | 174.98 | 29,038 | -1.52(-0.86%) |
Feb 17, 2021 | 175.55 | 176.50 | 175.00 | 176.50 | 40,058 | -2.68(-1.50%) |
Feb 16, 2021 | 177.99 | 179.29 | 177.64 | 179.18 | 23,361 | +2.10(+1.19%) |
Feb 12, 2021 | 177.88 | 177.88 | 175.68 | 177.08 | 34,000 | -1.11(-0.62%) |
Feb 11, 2021 | 176.51 | 178.31 | 176.51 | 178.19 | 40,410 | +8.44(+4.97%) |
Feb 10, 2021 | 173.00 | 173.00 | 169.20 | 169.75 | 27,682 | -3.21(-1.86%) |
Feb 09, 2021 | 172.22 | 173.12 | 170.67 | 172.96 | 137,612 | +3.37(+1.99%) |
Feb 08, 2021 | 170.62 | 170.62 | 167.52 | 169.59 | 176,701 | +1.04(+0.62%) |
Feb 05, 2021 | 166.58 | 168.63 | 166.38 | 168.55 | 28,200 | +3.70(+2.24%) |
Feb 04, 2021 | 165.93 | 166.28 | 163.81 | 164.85 | 24,197 | -2.15(-1.29%) |
Feb 03, 2021 | 165.77 | 167.00 | 164.81 | 167.00 | 33,007 | -1.24(-0.74%) |
Feb 02, 2021 | 166.53 | 168.49 | 166.20 | 168.24 | 36,724 | +4.11(+2.50%) |
Feb 01, 2021 | 162.61 | 164.29 | 162.23 | 164.13 | 38,081 | +4.29(+2.68%) |
Jan 29, 2021 | 159.94 | 160.92 | 158.51 | 159.84 | 27,600 | -1.15(-0.71%) |
Jan 28, 2021 | 161.85 | 163.24 | 160.98 | 160.99 | 81,571 | -2.04(-1.25%) |
Jan 27, 2021 | 160.27 | 165.40 | 160.00 | 163.03 | 79,812 | -5.88(-3.48%) |
Jan 26, 2021 | 168.68 | 170.03 | 167.63 | 168.91 | 48,785 | +4.31(+2.62%) |
Jan 25, 2021 | 165.23 | 165.25 | 162.76 | 164.60 | 50,548 | -5.10(-3.01%) |
Jan 22, 2021 | 170.25 | 171.02 | 169.18 | 169.70 | 40,300 | -4.48(-2.57%) |
Jan 21, 2021 | 172.88 | 174.19 | 172.38 | 174.18 | 26,390 | +0.69(+0.40%) |
Jan 20, 2021 | 174.63 | 174.74 | 172.29 | 173.49 | 93,620 | -0.81(-0.46%) |
Jan 19, 2021 | 177.49 | 177.49 | 173.51 | 174.30 | 39,011 | +4.43(+2.61%) |
Jan 15, 2021 | 170.32 | 170.99 | 168.46 | 169.87 | 35,300 | -5.90(-3.36%) |
Jan 14, 2021 | 175.97 | 176.76 | 175.61 | 175.77 | 32,763 | -1.74(-0.98%) |
Jan 13, 2021 | 174.31 | 177.58 | 174.14 | 177.51 | 32,591 | +1.58(+0.90%) |
Jan 12, 2021 | 176.95 | 176.95 | 175.00 | 175.93 | 30,806 | -1.92(-1.08%) |
Jan 11, 2021 | 176.59 | 178.27 | 176.36 | 177.85 | 21,166 | -3.22(-1.78%) |
Jan 08, 2021 | 182.00 | 182.74 | 179.19 | 181.07 | 23,100 | +2.85(+1.60%) |
Jan 07, 2021 | 178.55 | 180.06 | 176.65 | 178.22 | 24,439 | -1.48(-0.82%) |
Jan 06, 2021 | 178.28 | 180.11 | 178.28 | 179.70 | 23,887 | +0.98(+0.55%) |
Jan 05, 2021 | 178.49 | 179.20 | 177.63 | 178.72 | 30,065 | -2.12(-1.17%) |
Jan 04, 2021 | 183.78 | 183.78 | 179.14 | 180.84 | 84,720 | -2.15(-1.17%) |
Dec 31, 2020 | 182.99 | 182.99 | 182.99 | 17,910 | -0.51(-0.28%) | |
Dec 30, 2020 | 183.00 | 183.83 | 182.39 | 183.50 | 17,910 | +0.16(+0.09%) |
Dec 29, 2020 | 184.84 | 184.84 | 182.57 | 183.34 | 18,412 | +0.77(+0.42%) |
Dec 28, 2020 | 182.00 | 182.69 | 181.79 | 182.57 | 18,427 | +2.15(+1.19%) |
Dec 24, 2020 | 178.01 | 180.59 | 178.01 | 180.42 | 13,100 | +1.14(+0.64%) |
Dec 23, 2020 | 179.25 | 179.73 | 178.31 | 179.28 | 18,251 | +0.65(+0.36%) |
Dec 22, 2020 | 177.84 | 179.06 | 176.88 | 178.63 | 33,357 | +1.02(+0.57%) |
Dec 21, 2020 | 174.75 | 178.40 | 173.66 | 177.61 | 32,920 | -0.85(-0.48%) |
Dec 18, 2020 | 179.52 | 179.52 | 177.11 | 178.46 | 32,000 | -2.59(-1.43%) |
Dec 17, 2020 | 181.65 | 182.48 | 180.90 | 181.05 | 19,095 | +4.03(+2.28%) |
Dec 16, 2020 | 175.44 | 178.21 | 175.44 | 177.02 | 17,991 | -0.04(-0.02%) |
Dec 15, 2020 | 175.75 | 177.47 | 175.57 | 177.06 | 18,709 | +2.66(+1.53%) |
Dec 14, 2020 | 174.95 | 175.74 | 174.40 | 174.40 | 22,597 | +1.94(+1.12%) |
Dec 11, 2020 | 171.55 | 172.54 | 171.08 | 172.46 | 18,100 | -2.37(-1.36%) |
Dec 10, 2020 | 174.89 | 175.61 | 173.82 | 174.83 | 17,358 | +3.44(+2.01%) |
Dec 09, 2020 | 171.57 | 172.46 | 171.06 | 171.39 | 38,316 | +1.29(+0.76%) |
Dec 08, 2020 | 169.76 | 171.13 | 169.76 | 170.10 | 25,650 | +0.42(+0.25%) |
Dec 07, 2020 | 169.15 | 170.44 | 168.29 | 169.68 | 27,532 | +2.32(+1.39%) |
Dec 04, 2020 | 168.04 | 168.09 | 166.12 | 167.36 | 29,900 | +0.37(+0.22%) |
Dec 03, 2020 | 167.54 | 167.90 | 165.60 | 166.99 | 24,581 | +4.20(+2.58%) |
Dec 02, 2020 | 163.13 | 164.04 | 162.00 | 162.79 | 19,988 | -2.19(-1.33%) |