Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 169.71 | 170.46 | 166.22 | 167.37 | 4,757,067 | -1.50(-0.89%) |
Feb 25, 2021 | 172.01 | 173.63 | 168.41 | 168.87 | 4,770,805 | -1.82(-1.07%) |
Feb 24, 2021 | 169.72 | 171.28 | 168.15 | 170.69 | 4,031,544 | +0.66(+0.39%) |
Feb 23, 2021 | 171.83 | 172.19 | 167.98 | 170.03 | 3,098,383 | -2.40(-1.39%) |
Feb 22, 2021 | 172.19 | 173.73 | 171.18 | 172.43 | 2,357,536 | +0.16(+0.09%) |
Feb 19, 2021 | 175.13 | 175.59 | 171.86 | 172.28 | 3,419,591 | -2.36(-1.35%) |
Feb 18, 2021 | 171.95 | 174.78 | 171.53 | 174.64 | 3,237,817 | -2.00(-1.13%) |
Feb 17, 2021 | 172.62 | 177.19 | 172.53 | 176.64 | 4,077,957 | +2.75(+1.58%) |
Feb 16, 2021 | 174.81 | 175.70 | 173.49 | 173.89 | 2,739,071 | -0.15(-0.08%) |
Feb 12, 2021 | 173.78 | 174.44 | 172.92 | 174.04 | 2,003,742 | +0.93(+0.54%) |
Feb 11, 2021 | 174.70 | 175.62 | 173.05 | 173.11 | 2,047,817 | -1.85(-1.06%) |
Feb 10, 2021 | 176.28 | 176.78 | 172.85 | 174.96 | 2,984,038 | -1.68(-0.95%) |
Feb 09, 2021 | 176.49 | 178.42 | 176.28 | 176.64 | 3,155,268 | +0.31(+0.18%) |
Feb 08, 2021 | 174.29 | 176.81 | 173.18 | 176.33 | 3,379,887 | +4.63(+2.69%) |
Feb 05, 2021 | 172.28 | 173.04 | 170.82 | 171.70 | 2,440,524 | +0.25(+0.14%) |
Feb 04, 2021 | 168.98 | 171.59 | 167.78 | 171.46 | 2,539,562 | +3.16(+1.88%) |
Feb 03, 2021 | 168.37 | 169.95 | 167.01 | 168.29 | 2,347,606 | -0.44(-0.26%) |
Feb 02, 2021 | 168.65 | 171.87 | 168.36 | 168.73 | 3,211,585 | +1.84(+1.10%) |
Feb 01, 2021 | 165.71 | 168.19 | 163.36 | 166.89 | 2,882,540 | +2.18(+1.32%) |
Jan 29, 2021 | 165.57 | 166.83 | 163.88 | 164.71 | 3,973,166 | -2.19(-1.31%) |
Jan 28, 2021 | 161.69 | 168.57 | 161.61 | 166.90 | 4,357,438 | +4.82(+2.97%) |
Jan 27, 2021 | 170.56 | 170.65 | 160.76 | 162.08 | 7,681,144 | -8.56(-5.02%) |
Jan 26, 2021 | 172.84 | 173.25 | 169.71 | 170.65 | 3,807,039 | -2.23(-1.29%) |
Jan 25, 2021 | 174.54 | 175.57 | 172.04 | 172.88 | 3,764,678 | -1.60(-0.92%) |
Jan 22, 2021 | 173.56 | 174.90 | 172.26 | 174.47 | 3,582,691 | +0.58(+0.33%) |
Jan 21, 2021 | 172.83 | 176.46 | 171.83 | 173.89 | 5,042,952 | +2.70(+1.58%) |
Jan 20, 2021 | 171.38 | 171.56 | 167.77 | 171.19 | 3,785,468 | +0.13(+0.07%) |
Jan 19, 2021 | 176.76 | 177.06 | 170.19 | 171.06 | 5,881,042 | -6.04(-3.41%) |
Jan 15, 2021 | 179.69 | 180.78 | 176.38 | 177.10 | 4,718,589 | -2.92(-1.62%) |
Jan 14, 2021 | 179.09 | 181.28 | 179.01 | 180.02 | 3,652,146 | +1.08(+0.60%) |
Jan 13, 2021 | 180.48 | 181.79 | 177.54 | 178.94 | 4,482,229 | -2.07(-1.15%) |
Jan 12, 2021 | 178.35 | 181.18 | 177.88 | 181.01 | 4,252,243 | +3.47(+1.96%) |
Jan 11, 2021 | 175.50 | 181.38 | 174.73 | 177.54 | 7,940,531 | +1.53(+0.87%) |
Jan 08, 2021 | 174.18 | 176.27 | 173.47 | 176.01 | 3,653,417 | +2.27(+1.31%) |
Jan 07, 2021 | 172.02 | 174.88 | 171.98 | 173.74 | 4,648,564 | +1.98(+1.15%) |
Jan 06, 2021 | 163.95 | 172.26 | 163.75 | 171.76 | 6,168,202 | +7.77(+4.74%) |
Jan 05, 2021 | 160.74 | 165.44 | 160.40 | 163.98 | 5,326,699 | +2.49(+1.54%) |
Jan 04, 2021 | 160.47 | 161.91 | 158.30 | 161.49 | 3,808,706 | +1.00(+0.62%) |
Dec 31, 2020 | 160.49 | 160.49 | 160.49 | 2,127,918 | +2.41(+1.52%) | |
Dec 30, 2020 | 159.74 | 160.06 | 157.12 | 158.08 | 2,127,918 | -1.05(-0.66%) |
Dec 29, 2020 | 161.02 | 161.62 | 158.61 | 159.14 | 2,594,823 | -1.23(-0.77%) |
Dec 28, 2020 | 161.02 | 161.34 | 159.00 | 160.37 | 2,685,337 | +1.09(+0.68%) |
Dec 24, 2020 | 159.99 | 160.47 | 158.80 | 159.27 | 2,135,183 | +0.25(+0.16%) |
Dec 23, 2020 | 156.38 | 160.31 | 156.26 | 159.02 | 5,227,070 | +2.33(+1.49%) |
Dec 22, 2020 | 156.74 | 157.38 | 155.88 | 156.69 | 3,413,371 | +0.54(+0.34%) |
Dec 21, 2020 | 154.22 | 157.34 | 153.59 | 156.16 | 4,484,253 | +1.22(+0.79%) |
Dec 18, 2020 | 155.63 | 156.54 | 153.62 | 154.94 | 7,386,909 | -0.75(-0.48%) |
Dec 17, 2020 | 156.37 | 156.63 | 154.82 | 155.68 | 3,843,348 | -0.41(-0.26%) |
Dec 16, 2020 | 156.38 | 157.27 | 155.20 | 156.09 | 2,411,946 | +0.26(+0.16%) |
Dec 15, 2020 | 155.15 | 157.08 | 155.15 | 155.84 | 3,836,401 | +0.38(+0.25%) |
Dec 14, 2020 | 157.25 | 157.25 | 154.71 | 155.46 | 4,416,645 | -0.66(-0.42%) |
Dec 11, 2020 | 155.92 | 157.06 | 155.53 | 156.11 | 2,943,962 | -0.63(-0.40%) |
Dec 10, 2020 | 157.82 | 158.41 | 156.44 | 156.74 | 2,900,208 | -1.52(-0.96%) |
Dec 09, 2020 | 157.60 | 159.03 | 156.75 | 158.26 | 3,138,125 | +1.23(+0.78%) |
Dec 08, 2020 | 156.83 | 157.99 | 156.14 | 157.03 | 2,949,024 | -0.17(-0.11%) |
Dec 07, 2020 | 158.44 | 159.06 | 155.84 | 157.20 | 3,772,194 | -1.93(-1.21%) |
Dec 04, 2020 | 158.54 | 159.25 | 157.49 | 159.13 | 3,228,954 | +0.10(+0.06%) |
Dec 03, 2020 | 160.44 | 160.44 | 157.99 | 159.03 | 4,634,023 | -1.36(-0.84%) |
Dec 02, 2020 | 161.85 | 162.02 | 159.53 | 160.38 | 3,414,754 | -2.40(-1.47%) |