Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.93 | 176.39 | 168.50 | 174.73 | 1,419,400 | +5.78(+3.42%) |
Feb 25, 2021 | 175.82 | 177.35 | 167.69 | 168.95 | 1,740,885 | -10.20(-5.69%) |
Feb 24, 2021 | 170.34 | 179.31 | 170.11 | 179.15 | 1,120,193 | +6.93(+4.02%) |
Feb 23, 2021 | 168.37 | 173.50 | 164.27 | 172.22 | 1,853,203 | -0.06(-0.03%) |
Feb 22, 2021 | 176.71 | 179.80 | 171.36 | 172.28 | 1,386,276 | -7.11(-3.96%) |
Feb 19, 2021 | 174.48 | 180.23 | 173.57 | 179.39 | 1,783,300 | +8.26(+4.83%) |
Feb 18, 2021 | 172.36 | 173.66 | 170.43 | 171.13 | 1,101,390 | -3.48(-1.99%) |
Feb 17, 2021 | 175.85 | 176.48 | 170.94 | 174.61 | 1,110,853 | -2.42(-1.37%) |
Feb 16, 2021 | 179.01 | 180.74 | 176.63 | 177.03 | 1,402,482 | +1.03(+0.59%) |
Feb 12, 2021 | 173.10 | 176.21 | 171.38 | 176.00 | 1,422,800 | +1.35(+0.77%) |
Feb 11, 2021 | 169.90 | 174.69 | 168.81 | 174.65 | 1,667,456 | +6.48(+3.85%) |
Feb 10, 2021 | 169.44 | 170.50 | 164.88 | 168.17 | 2,083,251 | -0.68(-0.40%) |
Feb 09, 2021 | 169.90 | 172.20 | 168.41 | 168.85 | 1,419,598 | -1.91(-1.12%) |
Feb 08, 2021 | 169.16 | 171.23 | 167.25 | 170.76 | 1,654,879 | +3.62(+2.17%) |
Feb 05, 2021 | 168.50 | 168.50 | 165.56 | 167.14 | 2,090,800 | -0.55(-0.33%) |
Feb 04, 2021 | 166.00 | 170.67 | 163.25 | 167.69 | 5,447,360 | -8.26(-4.69%) |
Feb 03, 2021 | 182.05 | 182.55 | 174.34 | 175.95 | 2,962,610 | -3.38(-1.88%) |
Feb 02, 2021 | 185.20 | 186.24 | 176.07 | 179.33 | 2,090,572 | -3.97(-2.17%) |
Feb 01, 2021 | 174.36 | 184.08 | 174.23 | 183.30 | 2,153,181 | +12.42(+7.27%) |
Jan 29, 2021 | 182.02 | 182.43 | 170.74 | 170.88 | 2,833,100 | +1.08(+0.64%) |
Jan 28, 2021 | 168.40 | 172.33 | 166.90 | 169.80 | 1,560,394 | +4.16(+2.51%) |
Jan 27, 2021 | 172.00 | 172.00 | 163.02 | 165.64 | 1,576,765 | -9.30(-5.32%) |
Jan 26, 2021 | 180.33 | 181.35 | 174.78 | 174.94 | 1,020,864 | -5.98(-3.31%) |
Jan 25, 2021 | 183.29 | 184.05 | 179.05 | 180.92 | 841,230 | +0.26(+0.14%) |
Jan 22, 2021 | 182.77 | 184.14 | 180.22 | 180.66 | 787,600 | -3.46(-1.88%) |
Jan 21, 2021 | 188.42 | 188.86 | 181.88 | 184.12 | 1,018,970 | -1.91(-1.03%) |
Jan 20, 2021 | 188.48 | 191.82 | 185.64 | 186.03 | 738,009 | +0.36(+0.19%) |
Jan 19, 2021 | 179.56 | 186.15 | 179.56 | 185.67 | 883,226 | +8.38(+4.73%) |
Jan 15, 2021 | 184.33 | 184.35 | 176.34 | 177.29 | 1,457,700 | -6.65(-3.62%) |
Jan 14, 2021 | 180.92 | 185.43 | 180.54 | 183.94 | 844,428 | +3.87(+2.15%) |
Jan 13, 2021 | 182.11 | 182.69 | 178.20 | 180.07 | 887,658 | -2.25(-1.23%) |
Jan 12, 2021 | 183.84 | 186.14 | 181.65 | 182.32 | 817,355 | -0.44(-0.24%) |
Jan 11, 2021 | 178.42 | 184.47 | 177.76 | 182.76 | 1,029,307 | +3.36(+1.87%) |
Jan 08, 2021 | 180.78 | 182.00 | 177.48 | 179.40 | 791,600 | +0.83(+0.46%) |
Jan 07, 2021 | 174.70 | 179.17 | 174.65 | 178.57 | 1,064,486 | +6.57(+3.82%) |
Jan 06, 2021 | 166.77 | 174.27 | 166.11 | 172.00 | 1,272,556 | +2.75(+1.62%) |
Jan 05, 2021 | 164.40 | 169.39 | 163.10 | 169.25 | 1,149,471 | +4.66(+2.83%) |
Jan 04, 2021 | 167.30 | 170.53 | 162.11 | 164.59 | 1,249,683 | -1.68(-1.01%) |
Dec 31, 2020 | 166.27 | 166.27 | 166.27 | 670,092 | -1.10(-0.66%) | |
Dec 30, 2020 | 164.55 | 167.43 | 164.55 | 167.37 | 670,092 | +3.60(+2.20%) |
Dec 29, 2020 | 166.98 | 167.43 | 162.59 | 163.77 | 936,111 | -2.67(-1.60%) |
Dec 28, 2020 | 170.03 | 170.50 | 166.01 | 166.44 | 957,347 | -0.67(-0.40%) |
Dec 24, 2020 | 166.04 | 167.53 | 165.13 | 167.11 | 462,200 | +2.01(+1.22%) |
Dec 23, 2020 | 166.17 | 169.11 | 165.03 | 165.10 | 1,570,475 | +1.84(+1.13%) |
Dec 22, 2020 | 163.00 | 164.78 | 162.10 | 163.26 | 1,093,398 | +2.15(+1.33%) |
Dec 21, 2020 | 159.83 | 161.83 | 158.00 | 161.11 | 1,607,462 | -1.55(-0.95%) |
Dec 18, 2020 | 159.77 | 163.59 | 158.03 | 162.66 | 2,216,000 | +3.06(+1.92%) |
Dec 17, 2020 | 160.39 | 160.81 | 157.41 | 159.60 | 1,593,695 | +0.60(+0.38%) |
Dec 16, 2020 | 157.88 | 159.49 | 155.79 | 159.00 | 937,452 | +0.52(+0.33%) |
Dec 15, 2020 | 159.45 | 162.50 | 158.02 | 158.48 | 1,239,499 | +3.97(+2.57%) |
Dec 14, 2020 | 153.49 | 155.38 | 152.35 | 154.51 | 1,278,058 | +1.87(+1.23%) |
Dec 11, 2020 | 156.77 | 156.84 | 151.44 | 152.64 | 2,165,300 | -5.69(-3.59%) |
Dec 10, 2020 | 159.46 | 160.33 | 157.52 | 158.33 | 1,259,736 | -2.05(-1.28%) |
Dec 09, 2020 | 167.70 | 168.98 | 159.52 | 160.38 | 1,548,900 | -9.58(-5.64%) |
Dec 08, 2020 | 168.87 | 170.90 | 167.31 | 169.96 | 1,092,917 | +3.02(+1.81%) |
Dec 07, 2020 | 166.47 | 167.20 | 163.86 | 166.94 | 828,792 | +1.59(+0.96%) |
Dec 04, 2020 | 160.00 | 165.53 | 159.54 | 165.35 | 1,322,300 | +6.22(+3.91%) |
Dec 03, 2020 | 160.67 | 162.00 | 158.85 | 159.13 | 707,821 | -0.42(-0.26%) |
Dec 02, 2020 | 159.59 | 161.13 | 158.14 | 159.55 | 689,850 | -0.23(-0.14%) |