Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 181.22 | 188.73 | 173.72 | 185.24 | 1,472,100 | +4.04(+2.23%) |
Feb 25, 2021 | 179.41 | 189.97 | 177.15 | 181.20 | 1,242,963 | -0.57(-0.31%) |
Feb 24, 2021 | 176.09 | 186.31 | 172.99 | 181.77 | 853,382 | +3.68(+2.07%) |
Feb 23, 2021 | 177.00 | 184.71 | 158.00 | 178.09 | 3,211,875 | +11.31(+6.78%) |
Feb 22, 2021 | 184.28 | 187.50 | 165.88 | 166.78 | 1,845,366 | -23.69(-12.44%) |
Feb 19, 2021 | 182.72 | 194.03 | 182.18 | 190.47 | 1,239,000 | +8.14(+4.46%) |
Feb 18, 2021 | 178.94 | 184.18 | 175.75 | 182.33 | 888,680 | +2.29(+1.27%) |
Feb 17, 2021 | 180.25 | 181.73 | 176.00 | 180.04 | 610,141 | -2.70(-1.48%) |
Feb 16, 2021 | 184.77 | 185.78 | 176.27 | 182.74 | 832,524 | +0.82(+0.45%) |
Feb 12, 2021 | 175.01 | 182.26 | 173.10 | 181.92 | 642,100 | +6.94(+3.97%) |
Feb 11, 2021 | 176.44 | 177.34 | 172.37 | 174.98 | 531,591 | +0.03(+0.02%) |
Feb 10, 2021 | 174.71 | 179.00 | 174.01 | 174.95 | 429,251 | -2.06(-1.16%) |
Feb 09, 2021 | 174.33 | 178.18 | 174.06 | 177.01 | 350,217 | +2.29(+1.31%) |
Feb 08, 2021 | 174.53 | 179.48 | 173.22 | 174.72 | 598,940 | +1.50(+0.87%) |
Feb 05, 2021 | 171.26 | 173.87 | 169.51 | 173.22 | 426,500 | +2.32(+1.36%) |
Feb 04, 2021 | 171.05 | 171.75 | 164.41 | 170.90 | 475,399 | +0.41(+0.24%) |
Feb 03, 2021 | 173.70 | 174.50 | 166.08 | 170.49 | 498,704 | -2.53(-1.46%) |
Feb 02, 2021 | 169.79 | 173.78 | 169.79 | 173.02 | 451,917 | +5.76(+3.44%) |
Feb 01, 2021 | 167.97 | 170.97 | 165.44 | 167.26 | 403,361 | +1.01(+0.61%) |
Jan 29, 2021 | 165.05 | 167.67 | 160.04 | 166.25 | 527,100 | +0.51(+0.31%) |
Jan 28, 2021 | 160.58 | 167.86 | 158.22 | 165.74 | 986,059 | +7.58(+4.79%) |
Jan 27, 2021 | 161.83 | 163.49 | 154.25 | 158.16 | 1,164,516 | -5.84(-3.56%) |
Jan 26, 2021 | 173.42 | 173.68 | 163.77 | 164.00 | 895,100 | -9.34(-5.39%) |
Jan 25, 2021 | 181.08 | 183.98 | 172.02 | 173.34 | 586,266 | -5.93(-3.31%) |
Jan 22, 2021 | 181.91 | 182.21 | 177.23 | 179.27 | 454,200 | -1.07(-0.59%) |
Jan 21, 2021 | 180.12 | 181.30 | 174.29 | 180.34 | 776,781 | +1.47(+0.82%) |
Jan 20, 2021 | 171.11 | 181.70 | 171.11 | 178.87 | 1,022,010 | +9.03(+5.32%) |
Jan 19, 2021 | 171.28 | 171.99 | 168.14 | 169.84 | 808,061 | -0.07(-0.04%) |
Jan 15, 2021 | 172.43 | 173.72 | 168.91 | 169.91 | 563,400 | -1.59(-0.93%) |
Jan 14, 2021 | 174.48 | 176.40 | 171.34 | 171.50 | 612,268 | -2.19(-1.26%) |
Jan 13, 2021 | 172.72 | 177.40 | 170.01 | 173.69 | 632,178 | +1.04(+0.60%) |
Jan 12, 2021 | 172.13 | 173.73 | 170.71 | 172.65 | 618,741 | +1.31(+0.76%) |
Jan 11, 2021 | 173.01 | 173.74 | 170.16 | 171.34 | 482,953 | -2.66(-1.53%) |
Jan 08, 2021 | 175.00 | 179.32 | 173.89 | 174.00 | 338,300 | -0.65(-0.37%) |
Jan 07, 2021 | 167.36 | 175.11 | 167.36 | 174.65 | 638,192 | +8.43(+5.07%) |
Jan 06, 2021 | 169.55 | 170.97 | 163.71 | 166.22 | 827,360 | -7.78(-4.47%) |
Jan 05, 2021 | 171.42 | 174.15 | 169.67 | 174.00 | 425,044 | +0.85(+0.49%) |
Jan 04, 2021 | 175.00 | 177.59 | 168.46 | 173.15 | 823,436 | -1.25(-0.72%) |
Dec 31, 2020 | 174.40 | 174.40 | 174.40 | 263,549 | -0.41(-0.23%) | |
Dec 30, 2020 | 174.24 | 176.33 | 173.75 | 174.81 | 263,549 | +1.31(+0.76%) |
Dec 29, 2020 | 176.80 | 178.23 | 171.08 | 173.50 | 587,530 | -2.66(-1.51%) |
Dec 28, 2020 | 182.45 | 183.18 | 173.97 | 176.16 | 409,308 | -3.88(-2.16%) |
Dec 24, 2020 | 180.97 | 183.19 | 179.55 | 180.04 | 159,800 | +0.05(+0.03%) |
Dec 23, 2020 | 187.32 | 187.75 | 179.41 | 179.99 | 658,358 | -6.66(-3.57%) |
Dec 22, 2020 | 181.55 | 187.99 | 181.55 | 186.65 | 719,429 | +7.22(+4.02%) |
Dec 21, 2020 | 177.56 | 180.38 | 174.23 | 179.43 | 534,738 | +2.83(+1.60%) |
Dec 18, 2020 | 177.89 | 177.89 | 171.69 | 176.60 | 822,600 | +4.22(+2.45%) |
Dec 17, 2020 | 173.30 | 175.71 | 172.20 | 172.38 | 999,910 | +3.47(+2.05%) |
Dec 16, 2020 | 168.75 | 170.82 | 166.01 | 168.91 | 461,290 | +1.47(+0.88%) |
Dec 15, 2020 | 165.15 | 169.85 | 165.15 | 167.44 | 450,700 | +2.62(+1.59%) |
Dec 14, 2020 | 161.74 | 167.55 | 161.61 | 164.82 | 698,770 | +2.25(+1.38%) |
Dec 11, 2020 | 159.70 | 162.76 | 158.76 | 162.57 | 475,400 | +3.30(+2.07%) |
Dec 10, 2020 | 149.96 | 159.64 | 149.00 | 159.27 | 545,851 | +7.27(+4.78%) |
Dec 09, 2020 | 150.00 | 154.01 | 149.79 | 152.00 | 813,338 | +0.80(+0.53%) |
Dec 08, 2020 | 154.22 | 154.22 | 150.78 | 151.20 | 489,958 | -1.43(-0.94%) |
Dec 07, 2020 | 152.62 | 155.96 | 151.19 | 152.63 | 345,196 | +1.10(+0.73%) |
Dec 04, 2020 | 155.40 | 155.40 | 150.14 | 151.53 | 521,500 | -3.62(-2.33%) |
Dec 03, 2020 | 155.94 | 158.37 | 154.21 | 155.15 | 535,510 | +0.15(+0.10%) |
Dec 02, 2020 | 152.51 | 155.36 | 150.39 | 155.00 | 317,487 | +0.13(+0.08%) |