Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 171.15 | 171.15 | 165.65 | 165.82 | 1,921,905 | -4.49(-2.64%) |
Feb 25, 2021 | 177.97 | 178.47 | 169.76 | 170.31 | 1,293,539 | -7.02(-3.96%) |
Feb 24, 2021 | 175.57 | 178.01 | 175.07 | 177.34 | 833,260 | +0.69(+0.39%) |
Feb 23, 2021 | 175.26 | 177.24 | 172.97 | 176.64 | 1,029,901 | +2.53(+1.46%) |
Feb 22, 2021 | 173.47 | 174.74 | 171.07 | 174.11 | 762,745 | +0.36(+0.21%) |
Feb 19, 2021 | 174.14 | 175.88 | 173.53 | 173.75 | 864,243 | -0.10(-0.06%) |
Feb 18, 2021 | 176.04 | 176.75 | 173.52 | 173.84 | 974,943 | -3.49(-1.97%) |
Feb 17, 2021 | 175.78 | 177.79 | 174.55 | 177.34 | 738,564 | +0.48(+0.27%) |
Feb 16, 2021 | 179.27 | 179.99 | 176.54 | 176.86 | 1,491,480 | -1.41(-0.79%) |
Feb 12, 2021 | 177.81 | 179.50 | 176.73 | 178.27 | 926,399 | +0.46(+0.26%) |
Feb 11, 2021 | 180.00 | 180.39 | 176.44 | 177.81 | 671,696 | -2.22(-1.23%) |
Feb 10, 2021 | 182.25 | 182.55 | 178.83 | 180.03 | 769,273 | -0.92(-0.51%) |
Feb 09, 2021 | 180.44 | 181.40 | 178.91 | 180.95 | 787,955 | +1.16(+0.64%) |
Feb 08, 2021 | 178.26 | 179.84 | 177.16 | 179.79 | 934,554 | +0.72(+0.40%) |
Feb 05, 2021 | 182.09 | 182.64 | 178.30 | 179.07 | 893,276 | -2.94(-1.62%) |
Feb 04, 2021 | 177.44 | 182.74 | 177.05 | 182.01 | 1,403,825 | +4.46(+2.51%) |
Feb 03, 2021 | 177.09 | 178.50 | 174.38 | 177.55 | 1,579,278 | +0.94(+0.53%) |
Feb 02, 2021 | 181.99 | 183.28 | 176.16 | 176.61 | 1,717,958 | +0.80(+0.46%) |
Feb 01, 2021 | 172.59 | 177.30 | 171.58 | 175.81 | 1,438,534 | +5.15(+3.01%) |
Jan 29, 2021 | 175.91 | 176.83 | 169.00 | 170.67 | 1,756,600 | -5.54(-3.14%) |
Jan 28, 2021 | 174.41 | 178.81 | 174.35 | 176.20 | 927,150 | +1.90(+1.09%) |
Jan 27, 2021 | 178.94 | 180.09 | 173.48 | 174.31 | 1,273,161 | -6.09(-3.38%) |
Jan 26, 2021 | 179.86 | 181.93 | 178.98 | 180.40 | 679,189 | +1.24(+0.69%) |
Jan 25, 2021 | 179.18 | 181.35 | 178.32 | 179.16 | 913,111 | -1.82(-1.01%) |
Jan 22, 2021 | 178.87 | 182.53 | 178.20 | 180.98 | 937,439 | +2.17(+1.21%) |
Jan 21, 2021 | 180.17 | 180.80 | 176.87 | 178.80 | 777,649 | -1.34(-0.74%) |
Jan 20, 2021 | 178.52 | 180.25 | 176.81 | 180.15 | 658,639 | +1.65(+0.93%) |
Jan 19, 2021 | 179.97 | 180.79 | 177.46 | 178.49 | 806,257 | -1.91(-1.06%) |
Jan 15, 2021 | 178.34 | 181.44 | 175.66 | 180.40 | 921,798 | +1.56(+0.88%) |
Jan 14, 2021 | 179.28 | 180.48 | 177.88 | 178.83 | 700,031 | -0.57(-0.32%) |
Jan 13, 2021 | 178.98 | 180.00 | 178.27 | 179.40 | 629,880 | +0.13(+0.07%) |
Jan 12, 2021 | 180.04 | 180.32 | 177.99 | 179.27 | 712,171 | -0.13(-0.07%) |
Jan 11, 2021 | 178.62 | 180.95 | 177.28 | 179.40 | 1,144,228 | -0.15(-0.08%) |
Jan 08, 2021 | 179.85 | 180.37 | 177.88 | 179.55 | 1,197,714 | +0.52(+0.29%) |
Jan 07, 2021 | 175.98 | 179.75 | 175.60 | 179.03 | 2,167,558 | +4.00(+2.29%) |
Jan 06, 2021 | 170.21 | 178.52 | 170.08 | 175.03 | 1,511,761 | +3.26(+1.90%) |
Jan 05, 2021 | 170.72 | 174.08 | 169.86 | 171.77 | 1,583,018 | +1.14(+0.67%) |
Jan 04, 2021 | 170.48 | 171.18 | 166.78 | 170.63 | 1,095,030 | +0.50(+0.29%) |
Dec 31, 2020 | 170.13 | 170.13 | 170.13 | 592,678 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.25 | 171.31 | 169.28 | 169.64 | 592,678 | -0.74(-0.44%) |
Dec 29, 2020 | 171.33 | 173.03 | 169.31 | 170.38 | 831,865 | -0.14(-0.08%) |
Dec 28, 2020 | 168.10 | 170.98 | 167.53 | 170.52 | 1,046,614 | +3.46(+2.07%) |
Dec 24, 2020 | 167.00 | 167.26 | 165.40 | 167.06 | 262,421 | +0.69(+0.42%) |
Dec 23, 2020 | 166.40 | 169.18 | 166.29 | 166.36 | 515,642 | +0.06(+0.04%) |
Dec 22, 2020 | 167.73 | 168.46 | 165.65 | 166.30 | 736,819 | -1.38(-0.82%) |
Dec 21, 2020 | 167.37 | 167.95 | 165.51 | 167.68 | 977,122 | -2.08(-1.23%) |
Dec 18, 2020 | 169.23 | 170.38 | 167.10 | 169.77 | 2,131,985 | +0.63(+0.37%) |
Dec 17, 2020 | 170.02 | 170.21 | 167.34 | 169.14 | 820,299 | +0.55(+0.33%) |
Dec 16, 2020 | 169.03 | 169.81 | 167.01 | 168.59 | 990,560 | -0.71(-0.42%) |
Dec 15, 2020 | 169.74 | 170.61 | 167.64 | 169.31 | 837,978 | +0.73(+0.43%) |
Dec 14, 2020 | 172.65 | 172.65 | 168.05 | 168.57 | 930,195 | -2.28(-1.33%) |
Dec 11, 2020 | 173.09 | 173.23 | 169.33 | 170.85 | 764,059 | -2.95(-1.70%) |
Dec 10, 2020 | 173.68 | 175.23 | 173.07 | 173.81 | 925,208 | -0.98(-0.56%) |
Dec 09, 2020 | 176.61 | 177.20 | 173.02 | 174.78 | 794,410 | -1.70(-0.96%) |
Dec 08, 2020 | 173.11 | 177.00 | 172.73 | 176.49 | 974,050 | +2.11(+1.21%) |
Dec 07, 2020 | 176.17 | 176.40 | 173.28 | 174.37 | 1,002,591 | -2.45(-1.38%) |
Dec 04, 2020 | 175.53 | 177.24 | 174.88 | 176.82 | 830,406 | +1.56(+0.89%) |
Dec 03, 2020 | 176.61 | 177.12 | 174.81 | 175.25 | 967,087 | -1.65(-0.93%) |
Dec 02, 2020 | 174.91 | 177.95 | 174.69 | 176.91 | 1,012,148 | +1.81(+1.03%) |