Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 169.50 | 171.23 | 166.83 | 166.94 | 1,804,031 | -2.91(-1.71%) |
Feb 25, 2021 | 171.48 | 171.69 | 167.89 | 169.85 | 1,285,787 | -0.39(-0.23%) |
Feb 24, 2021 | 168.85 | 173.47 | 168.49 | 170.23 | 2,056,840 | +0.35(+0.21%) |
Feb 23, 2021 | 170.09 | 171.37 | 167.89 | 169.88 | 2,427,599 | +0.24(+0.14%) |
Feb 22, 2021 | 165.34 | 171.43 | 165.09 | 169.64 | 1,815,487 | -2.47(-1.44%) |
Feb 19, 2021 | 169.88 | 172.58 | 169.47 | 172.12 | 1,124,093 | +2.68(+1.58%) |
Feb 18, 2021 | 170.02 | 170.55 | 168.59 | 169.44 | 1,215,487 | -1.78(-1.04%) |
Feb 17, 2021 | 168.56 | 171.74 | 167.39 | 171.21 | 1,122,623 | +2.37(+1.40%) |
Feb 16, 2021 | 168.95 | 169.56 | 166.72 | 168.85 | 1,130,802 | +0.48(+0.28%) |
Feb 12, 2021 | 169.82 | 170.52 | 166.94 | 168.37 | 1,140,684 | -1.98(-1.16%) |
Feb 11, 2021 | 170.61 | 171.87 | 169.36 | 170.35 | 1,015,033 | +0.74(+0.44%) |
Feb 10, 2021 | 171.19 | 171.76 | 168.91 | 169.61 | 1,400,091 | -0.61(-0.36%) |
Feb 09, 2021 | 173.94 | 174.49 | 169.72 | 170.22 | 1,790,958 | -3.42(-1.97%) |
Feb 08, 2021 | 171.21 | 174.55 | 171.21 | 173.64 | 1,642,686 | +2.09(+1.22%) |
Feb 05, 2021 | 174.13 | 175.65 | 170.44 | 171.55 | 2,231,285 | -2.44(-1.40%) |
Feb 04, 2021 | 168.83 | 174.18 | 168.22 | 173.99 | 2,409,396 | +6.00(+3.57%) |
Feb 03, 2021 | 161.27 | 168.81 | 160.25 | 167.99 | 2,679,556 | +7.06(+4.38%) |
Feb 02, 2021 | 163.71 | 165.85 | 160.12 | 160.94 | 3,171,673 | -1.05(-0.65%) |
Feb 01, 2021 | 159.60 | 164.40 | 158.54 | 161.99 | 1,866,601 | +4.32(+2.74%) |
Jan 29, 2021 | 158.01 | 160.96 | 154.97 | 157.67 | 1,578,140 | -1.28(-0.81%) |
Jan 28, 2021 | 154.86 | 161.71 | 154.25 | 158.95 | 1,762,200 | +6.58(+4.32%) |
Jan 27, 2021 | 156.78 | 157.78 | 151.80 | 152.37 | 2,357,451 | -6.90(-4.33%) |
Jan 26, 2021 | 164.34 | 165.11 | 159.16 | 159.27 | 1,258,390 | -4.17(-2.55%) |
Jan 25, 2021 | 161.17 | 163.78 | 159.71 | 163.44 | 1,216,518 | +1.42(+0.87%) |
Jan 22, 2021 | 161.55 | 162.39 | 160.41 | 162.03 | 1,054,120 | -0.42(-0.26%) |
Jan 21, 2021 | 163.73 | 163.73 | 161.83 | 162.44 | 1,045,911 | -0.53(-0.33%) |
Jan 20, 2021 | 161.10 | 163.99 | 159.77 | 162.98 | 970,821 | +1.79(+1.11%) |
Jan 19, 2021 | 165.50 | 166.51 | 161.14 | 161.18 | 1,427,786 | -2.59(-1.58%) |
Jan 15, 2021 | 162.33 | 164.46 | 161.43 | 163.77 | 1,145,734 | +0.48(+0.30%) |
Jan 14, 2021 | 165.72 | 166.33 | 162.66 | 163.29 | 1,534,902 | -2.13(-1.29%) |
Jan 13, 2021 | 166.96 | 167.77 | 163.60 | 165.42 | 888,723 | -1.72(-1.03%) |
Jan 12, 2021 | 165.97 | 167.29 | 164.52 | 167.14 | 1,012,808 | +0.84(+0.51%) |
Jan 11, 2021 | 165.53 | 167.95 | 164.63 | 166.29 | 880,990 | -0.88(-0.53%) |
Jan 08, 2021 | 168.85 | 169.38 | 164.56 | 167.18 | 1,095,959 | -1.28(-0.76%) |
Jan 07, 2021 | 165.97 | 169.21 | 165.97 | 168.46 | 2,158,033 | +2.95(+1.78%) |
Jan 06, 2021 | 163.15 | 168.94 | 163.15 | 165.51 | 3,188,191 | +5.39(+3.36%) |
Jan 05, 2021 | 158.28 | 161.80 | 157.41 | 160.12 | 1,177,126 | +1.33(+0.84%) |
Jan 04, 2021 | 158.53 | 160.06 | 153.68 | 158.79 | 1,666,330 | -0.80(-0.50%) |
Dec 31, 2020 | 159.59 | 159.59 | 159.59 | 906,291 | +2.05(+1.30%) | |
Dec 30, 2020 | 158.44 | 159.06 | 156.76 | 157.54 | 906,291 | -1.18(-0.74%) |
Dec 29, 2020 | 159.10 | 159.88 | 157.46 | 158.72 | 944,979 | -0.17(-0.10%) |
Dec 28, 2020 | 160.39 | 160.48 | 158.10 | 158.88 | 935,835 | -0.23(-0.15%) |
Dec 24, 2020 | 161.66 | 161.66 | 158.96 | 159.12 | 298,101 | -1.57(-0.98%) |
Dec 23, 2020 | 159.50 | 161.65 | 159.29 | 160.69 | 1,966,169 | +2.51(+1.59%) |
Dec 22, 2020 | 158.40 | 159.29 | 156.83 | 158.18 | 1,871,517 | +0.17(+0.11%) |
Dec 21, 2020 | 156.16 | 159.21 | 153.93 | 158.00 | 1,890,111 | -1.21(-0.76%) |
Dec 18, 2020 | 160.03 | 160.80 | 158.12 | 159.21 | 3,220,285 | -0.40(-0.25%) |
Dec 17, 2020 | 157.70 | 160.57 | 157.54 | 159.61 | 1,415,506 | +3.09(+1.97%) |
Dec 16, 2020 | 155.67 | 157.48 | 154.69 | 156.52 | 1,142,378 | +0.59(+0.38%) |
Dec 15, 2020 | 158.04 | 158.34 | 154.28 | 155.93 | 1,677,916 | +0.09(+0.06%) |
Dec 14, 2020 | 158.76 | 160.08 | 154.73 | 155.84 | 1,892,558 | +3.19(+2.09%) |
Dec 11, 2020 | 155.32 | 156.40 | 151.78 | 152.65 | 1,190,240 | -4.09(-2.61%) |
Dec 10, 2020 | 154.42 | 159.10 | 154.42 | 156.74 | 1,446,697 | +1.80(+1.16%) |
Dec 09, 2020 | 153.90 | 156.38 | 153.33 | 154.94 | 1,581,228 | +0.72(+0.46%) |
Dec 08, 2020 | 150.29 | 154.67 | 150.16 | 154.22 | 1,409,886 | +3.70(+2.46%) |
Dec 07, 2020 | 152.25 | 152.76 | 148.95 | 150.52 | 1,077,121 | -2.24(-1.47%) |
Dec 04, 2020 | 148.86 | 153.27 | 147.82 | 152.76 | 1,493,709 | +4.78(+3.23%) |
Dec 03, 2020 | 148.47 | 149.26 | 147.19 | 147.98 | 935,618 | +0.15(+0.10%) |
Dec 02, 2020 | 145.76 | 148.58 | 145.08 | 147.84 | 866,200 | +0.67(+0.45%) |