Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 179.03 | 181.92 | 177.59 | 179.04 | 528,700 | +1.18(+0.66%) |
Feb 25, 2021 | 183.08 | 184.75 | 176.86 | 177.86 | 529,573 | -5.30(-2.89%) |
Feb 24, 2021 | 182.05 | 184.78 | 181.39 | 183.16 | 778,752 | +0.24(+0.13%) |
Feb 23, 2021 | 183.44 | 185.01 | 180.25 | 182.92 | 391,992 | -1.56(-0.85%) |
Feb 22, 2021 | 181.35 | 185.34 | 180.70 | 184.48 | 416,645 | +0.53(+0.29%) |
Feb 19, 2021 | 182.03 | 185.09 | 180.78 | 183.95 | 480,000 | +3.16(+1.75%) |
Feb 18, 2021 | 176.37 | 182.21 | 176.07 | 180.79 | 358,668 | +2.55(+1.43%) |
Feb 17, 2021 | 177.88 | 180.40 | 176.77 | 178.24 | 413,569 | -0.53(-0.30%) |
Feb 16, 2021 | 182.37 | 183.55 | 176.37 | 178.77 | 871,794 | -4.16(-2.27%) |
Feb 12, 2021 | 180.94 | 183.86 | 180.81 | 182.93 | 983,300 | +1.40(+0.77%) |
Feb 11, 2021 | 180.83 | 182.62 | 178.34 | 181.53 | 798,334 | +0.89(+0.49%) |
Feb 10, 2021 | 183.44 | 183.60 | 178.91 | 180.64 | 598,370 | -3.08(-1.68%) |
Feb 09, 2021 | 186.47 | 191.66 | 181.78 | 183.72 | 925,314 | +15.61(+9.29%) |
Feb 08, 2021 | 165.88 | 168.81 | 165.01 | 168.11 | 725,983 | +3.61(+2.19%) |
Feb 05, 2021 | 164.03 | 165.49 | 162.57 | 164.50 | 513,600 | +1.43(+0.88%) |
Feb 04, 2021 | 158.88 | 163.10 | 158.88 | 163.07 | 390,591 | +3.62(+2.27%) |
Feb 03, 2021 | 155.66 | 160.59 | 155.32 | 159.45 | 404,485 | +3.90(+2.51%) |
Feb 02, 2021 | 155.19 | 156.92 | 154.24 | 155.55 | 493,095 | +1.54(+1.00%) |
Feb 01, 2021 | 153.75 | 155.42 | 152.15 | 154.01 | 347,640 | +2.10(+1.38%) |
Jan 29, 2021 | 156.02 | 156.28 | 151.19 | 151.91 | 586,500 | -5.28(-3.36%) |
Jan 28, 2021 | 153.67 | 158.21 | 153.00 | 157.19 | 454,834 | +5.61(+3.70%) |
Jan 27, 2021 | 154.16 | 155.33 | 149.74 | 151.58 | 549,006 | -5.51(-3.51%) |
Jan 26, 2021 | 160.31 | 160.31 | 156.13 | 157.09 | 237,387 | -2.43(-1.52%) |
Jan 25, 2021 | 159.00 | 160.87 | 155.12 | 159.52 | 341,877 | -0.89(-0.55%) |
Jan 22, 2021 | 160.36 | 161.08 | 159.03 | 160.41 | 495,200 | -0.95(-0.59%) |
Jan 21, 2021 | 161.02 | 161.99 | 158.38 | 161.36 | 339,542 | -0.22(-0.14%) |
Jan 20, 2021 | 160.40 | 162.03 | 158.48 | 161.58 | 431,787 | +2.14(+1.34%) |
Jan 19, 2021 | 161.47 | 162.24 | 159.40 | 159.44 | 303,423 | -0.97(-0.60%) |
Jan 15, 2021 | 161.26 | 162.55 | 159.81 | 160.41 | 362,200 | -2.47(-1.52%) |
Jan 14, 2021 | 165.85 | 165.92 | 162.53 | 162.88 | 226,303 | -2.35(-1.42%) |
Jan 13, 2021 | 168.87 | 168.87 | 163.92 | 165.23 | 470,050 | -3.35(-1.99%) |
Jan 12, 2021 | 167.35 | 169.77 | 167.35 | 168.58 | 583,372 | +1.40(+0.84%) |
Jan 11, 2021 | 166.34 | 167.90 | 165.90 | 167.18 | 316,592 | -1.92(-1.14%) |
Jan 08, 2021 | 166.21 | 169.30 | 166.21 | 169.10 | 379,500 | +2.90(+1.74%) |
Jan 07, 2021 | 165.22 | 166.82 | 164.35 | 166.20 | 400,449 | +2.41(+1.47%) |
Jan 06, 2021 | 160.90 | 166.42 | 160.90 | 163.79 | 566,293 | +4.08(+2.55%) |
Jan 05, 2021 | 158.20 | 160.48 | 157.26 | 159.71 | 298,226 | +1.64(+1.04%) |
Jan 04, 2021 | 159.89 | 160.66 | 155.32 | 158.07 | 439,755 | -2.12(-1.32%) |
Dec 31, 2020 | 160.19 | 160.19 | 160.19 | 202,368 | +1.64(+1.03%) | |
Dec 30, 2020 | 158.63 | 159.78 | 158.38 | 158.55 | 202,368 | +0.17(+0.11%) |
Dec 29, 2020 | 160.59 | 160.59 | 157.85 | 158.38 | 171,572 | -0.83(-0.52%) |
Dec 28, 2020 | 160.00 | 160.77 | 158.93 | 159.21 | 206,544 | +0.58(+0.37%) |
Dec 24, 2020 | 158.00 | 159.36 | 157.41 | 158.63 | 150,900 | +1.59(+1.01%) |
Dec 23, 2020 | 156.46 | 159.09 | 156.46 | 157.04 | 307,969 | +0.61(+0.39%) |
Dec 22, 2020 | 155.84 | 157.43 | 154.61 | 156.43 | 254,358 | -0.07(-0.04%) |
Dec 21, 2020 | 155.99 | 157.10 | 152.68 | 156.50 | 367,140 | -1.44(-0.91%) |
Dec 18, 2020 | 157.20 | 158.37 | 154.70 | 157.94 | 966,700 | +0.89(+0.57%) |
Dec 17, 2020 | 158.70 | 159.15 | 156.66 | 157.05 | 351,297 | -0.26(-0.17%) |
Dec 16, 2020 | 158.10 | 158.51 | 156.04 | 157.31 | 307,505 | -0.50(-0.32%) |
Dec 15, 2020 | 155.62 | 157.93 | 154.77 | 157.81 | 304,951 | +3.22(+2.08%) |
Dec 14, 2020 | 155.48 | 156.79 | 154.52 | 154.59 | 319,460 | -0.18(-0.12%) |
Dec 11, 2020 | 154.88 | 156.87 | 153.25 | 154.77 | 330,800 | -1.24(-0.79%) |
Dec 10, 2020 | 153.47 | 156.32 | 151.76 | 156.01 | 362,404 | +1.43(+0.93%) |
Dec 09, 2020 | 154.25 | 156.35 | 153.93 | 154.58 | 373,119 | +0.96(+0.62%) |
Dec 08, 2020 | 154.90 | 156.54 | 153.14 | 153.62 | 294,982 | -1.92(-1.23%) |
Dec 07, 2020 | 154.12 | 156.55 | 153.62 | 155.54 | 357,124 | +0.62(+0.40%) |
Dec 04, 2020 | 153.20 | 156.70 | 153.09 | 154.92 | 290,200 | +2.22(+1.45%) |
Dec 03, 2020 | 153.26 | 155.27 | 152.35 | 152.70 | 306,856 | -1.40(-0.91%) |
Dec 02, 2020 | 153.70 | 154.68 | 152.91 | 154.10 | 255,096 | +0.15(+0.10%) |