Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 167.78 | 168.33 | 165.11 | 165.86 | 704,265 | -0.97(-0.58%) |
Feb 25, 2021 | 170.23 | 171.01 | 166.16 | 166.83 | 987,943 | -4.07(-2.38%) |
Feb 24, 2021 | 168.77 | 171.19 | 168.06 | 170.90 | 272,318 | +1.47(+0.87%) |
Feb 23, 2021 | 167.81 | 169.94 | 165.81 | 169.43 | 497,793 | +0.14(+0.09%) |
Feb 22, 2021 | 169.33 | 170.41 | 169.13 | 169.29 | 389,970 | -1.61(-0.94%) |
Feb 19, 2021 | 172.56 | 172.56 | 170.78 | 170.90 | 212,427 | -1.10(-0.64%) |
Feb 18, 2021 | 171.47 | 172.28 | 170.64 | 172.00 | 262,436 | -0.79(-0.45%) |
Feb 17, 2021 | 171.56 | 172.91 | 171.47 | 172.79 | 225,587 | +0.17(+0.10%) |
Feb 16, 2021 | 173.18 | 173.51 | 172.30 | 172.62 | 198,889 | -0.04(-0.02%) |
Feb 12, 2021 | 171.63 | 172.88 | 171.63 | 172.65 | 136,679 | +0.50(+0.29%) |
Feb 11, 2021 | 172.52 | 172.65 | 171.09 | 172.16 | 205,025 | +0.27(+0.16%) |
Feb 10, 2021 | 172.90 | 173.00 | 170.69 | 171.89 | 300,581 | -0.28(-0.16%) |
Feb 09, 2021 | 171.94 | 172.57 | 171.90 | 172.17 | 146,984 | -0.33(-0.19%) |
Feb 08, 2021 | 172.13 | 172.49 | 171.56 | 172.49 | 174,520 | +1.04(+0.61%) |
Feb 05, 2021 | 171.49 | 171.81 | 170.75 | 171.45 | 99,118 | +0.66(+0.39%) |
Feb 04, 2021 | 169.51 | 170.84 | 169.37 | 170.78 | 266,981 | +1.78(+1.05%) |
Feb 03, 2021 | 169.41 | 169.92 | 168.47 | 169.00 | 207,878 | +0.45(+0.27%) |
Feb 02, 2021 | 167.79 | 169.33 | 167.79 | 168.55 | 211,364 | +2.43(+1.47%) |
Feb 01, 2021 | 165.14 | 166.83 | 164.06 | 166.12 | 266,965 | +2.44(+1.49%) |
Jan 29, 2021 | 166.21 | 166.55 | 162.88 | 163.68 | 525,642 | -3.38(-2.03%) |
Jan 28, 2021 | 166.66 | 169.25 | 166.51 | 167.07 | 397,140 | +1.06(+0.64%) |
Jan 27, 2021 | 168.79 | 168.91 | 164.87 | 166.00 | 587,690 | -3.86(-2.27%) |
Jan 26, 2021 | 170.32 | 170.60 | 169.79 | 169.87 | 512,472 | -0.07(-0.04%) |
Jan 25, 2021 | 169.62 | 169.96 | 166.92 | 169.93 | 500,104 | +1.03(+0.61%) |
Jan 22, 2021 | 168.41 | 169.39 | 168.29 | 168.90 | 265,742 | -0.32(-0.19%) |
Jan 21, 2021 | 168.96 | 169.54 | 168.58 | 169.21 | 252,688 | +0.58(+0.34%) |
Jan 20, 2021 | 167.05 | 169.03 | 166.92 | 168.64 | 517,289 | +2.95(+1.78%) |
Jan 19, 2021 | 165.41 | 166.01 | 164.76 | 165.69 | 302,320 | +1.41(+0.86%) |
Jan 15, 2021 | 165.10 | 165.51 | 163.78 | 164.28 | 291,722 | -1.27(-0.76%) |
Jan 14, 2021 | 166.70 | 167.01 | 165.47 | 165.54 | 315,434 | -0.91(-0.55%) |
Jan 13, 2021 | 165.63 | 166.88 | 165.52 | 166.45 | 356,248 | +0.87(+0.53%) |
Jan 12, 2021 | 165.84 | 166.03 | 164.53 | 165.58 | 295,917 | -0.25(-0.15%) |
Jan 11, 2021 | 165.73 | 166.78 | 165.55 | 165.83 | 165,356 | -1.47(-0.88%) |
Jan 08, 2021 | 166.84 | 167.32 | 165.43 | 167.30 | 326,779 | +1.36(+0.82%) |
Jan 07, 2021 | 164.62 | 166.36 | 164.50 | 165.94 | 193,804 | +2.57(+1.57%) |
Jan 06, 2021 | 162.31 | 165.11 | 161.91 | 163.37 | 248,129 | -0.02(-0.01%) |
Jan 05, 2021 | 161.99 | 163.89 | 161.99 | 163.39 | 320,096 | +0.98(+0.60%) |
Jan 04, 2021 | 165.17 | 165.17 | 160.50 | 162.41 | 309,161 | -2.10(-1.28%) |
Dec 31, 2020 | 164.51 | 164.51 | 164.51 | 123,540 | +0.78(+0.47%) | |
Dec 30, 2020 | 164.50 | 164.55 | 163.66 | 163.73 | 123,540 | -0.27(-0.16%) |
Dec 29, 2020 | 164.83 | 164.94 | 163.78 | 164.00 | 182,660 | -0.09(-0.05%) |
Dec 28, 2020 | 163.28 | 164.25 | 163.16 | 164.09 | 162,482 | +1.82(+1.12%) |
Dec 24, 2020 | 162.02 | 162.26 | 161.62 | 162.26 | 67,296 | +0.76(+0.47%) |
Dec 23, 2020 | 161.94 | 162.54 | 161.51 | 161.51 | 137,301 | -0.06(-0.04%) |
Dec 22, 2020 | 162.10 | 162.10 | 161.05 | 161.56 | 117,597 | -0.35(-0.22%) |
Dec 21, 2020 | 160.38 | 162.18 | 159.35 | 161.92 | 216,798 | +0.17(+0.11%) |
Dec 18, 2020 | 163.19 | 163.19 | 161.12 | 161.75 | 182,795 | -1.17(-0.72%) |
Dec 17, 2020 | 163.07 | 163.22 | 162.46 | 162.92 | 176,173 | +0.71(+0.44%) |
Dec 16, 2020 | 161.93 | 162.66 | 161.38 | 162.21 | 189,466 | +0.46(+0.28%) |
Dec 15, 2020 | 161.07 | 161.76 | 160.31 | 161.75 | 96,742 | +2.02(+1.27%) |
Dec 14, 2020 | 161.49 | 161.97 | 159.69 | 159.72 | 146,959 | -0.85(-0.53%) |
Dec 11, 2020 | 159.85 | 160.61 | 159.21 | 160.57 | 134,723 | +0.01(+0.01%) |
Dec 10, 2020 | 159.98 | 161.09 | 159.67 | 160.56 | 119,745 | +0.00(+0.00%) |
Dec 09, 2020 | 162.52 | 162.64 | 160.20 | 160.56 | 193,988 | -1.53(-0.94%) |
Dec 08, 2020 | 161.21 | 162.38 | 161.00 | 162.09 | 107,983 | +0.45(+0.28%) |
Dec 07, 2020 | 161.42 | 161.86 | 161.05 | 161.64 | 156,172 | -0.24(-0.15%) |
Dec 04, 2020 | 161.18 | 161.88 | 161.07 | 161.88 | 154,523 | +1.11(+0.69%) |
Dec 03, 2020 | 161.08 | 161.50 | 160.36 | 160.77 | 1,387,106 | -0.24(-0.15%) |
Dec 02, 2020 | 160.05 | 161.13 | 159.60 | 161.01 | 202,755 | +0.56(+0.35%) |