Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.60 | 171.16 | 168.11 | 168.94 | 160,679 | -1.16(-0.68%) |
Feb 25, 2021 | 173.71 | 174.01 | 169.60 | 170.10 | 215,809 | -3.89(-2.24%) |
Feb 24, 2021 | 171.42 | 174.47 | 171.06 | 173.99 | 282,067 | +2.98(+1.74%) |
Feb 23, 2021 | 170.62 | 171.41 | 167.73 | 171.01 | 211,996 | +0.39(+0.23%) |
Feb 22, 2021 | 169.78 | 171.89 | 169.58 | 170.62 | 136,649 | +0.06(+0.03%) |
Feb 19, 2021 | 168.59 | 170.87 | 168.59 | 170.56 | 123,014 | +2.89(+1.72%) |
Feb 18, 2021 | 167.83 | 168.13 | 166.57 | 167.68 | 125,111 | -1.19(-0.70%) |
Feb 17, 2021 | 168.99 | 168.99 | 167.63 | 168.87 | 109,793 | -0.63(-0.37%) |
Feb 16, 2021 | 170.59 | 170.72 | 169.28 | 169.50 | 100,710 | -0.23(-0.14%) |
Feb 12, 2021 | 168.07 | 169.96 | 168.07 | 169.73 | 58,220 | +0.86(+0.51%) |
Feb 11, 2021 | 169.34 | 169.77 | 167.10 | 168.87 | 191,038 | +0.04(+0.02%) |
Feb 10, 2021 | 170.01 | 170.15 | 168.01 | 168.83 | 115,000 | -0.24(-0.14%) |
Feb 09, 2021 | 168.51 | 169.64 | 167.53 | 169.07 | 118,460 | +0.22(+0.13%) |
Feb 08, 2021 | 167.87 | 168.85 | 167.52 | 168.85 | 321,218 | +1.96(+1.17%) |
Feb 05, 2021 | 167.27 | 167.38 | 166.35 | 166.89 | 97,242 | +0.90(+0.54%) |
Feb 04, 2021 | 164.56 | 166.09 | 164.34 | 165.99 | 98,454 | +1.97(+1.20%) |
Feb 03, 2021 | 163.77 | 164.19 | 162.66 | 164.02 | 92,784 | +0.38(+0.23%) |
Feb 02, 2021 | 162.29 | 164.23 | 162.19 | 163.63 | 331,628 | +3.30(+2.06%) |
Feb 01, 2021 | 160.05 | 160.71 | 158.69 | 160.34 | 88,938 | +2.21(+1.40%) |
Jan 29, 2021 | 160.71 | 161.23 | 157.68 | 158.12 | 290,267 | -3.58(-2.22%) |
Jan 28, 2021 | 160.79 | 163.35 | 160.79 | 161.71 | 591,105 | +1.99(+1.25%) |
Jan 27, 2021 | 161.34 | 161.45 | 158.49 | 159.71 | 310,509 | -3.88(-2.37%) |
Jan 26, 2021 | 166.28 | 166.28 | 163.40 | 163.59 | 124,247 | -1.51(-0.92%) |
Jan 25, 2021 | 165.69 | 165.99 | 163.21 | 165.11 | 140,558 | -1.15(-0.69%) |
Jan 22, 2021 | 165.43 | 166.68 | 164.64 | 166.26 | 104,546 | -0.41(-0.25%) |
Jan 21, 2021 | 167.67 | 167.78 | 166.42 | 166.67 | 121,398 | -1.20(-0.71%) |
Jan 20, 2021 | 167.68 | 168.04 | 166.91 | 167.87 | 136,465 | +1.10(+0.66%) |
Jan 19, 2021 | 167.09 | 167.87 | 166.76 | 166.77 | 262,822 | +1.10(+0.67%) |
Jan 15, 2021 | 167.26 | 167.26 | 164.37 | 165.66 | 167,670 | -2.58(-1.53%) |
Jan 14, 2021 | 168.53 | 169.34 | 167.91 | 168.24 | 159,341 | +0.67(+0.40%) |
Jan 13, 2021 | 168.88 | 169.02 | 167.34 | 167.57 | 148,404 | -1.46(-0.86%) |
Jan 12, 2021 | 166.90 | 169.29 | 166.43 | 169.03 | 952,803 | +2.23(+1.34%) |
Jan 11, 2021 | 165.11 | 167.19 | 164.63 | 166.79 | 110,997 | -0.02(-0.01%) |
Jan 08, 2021 | 167.91 | 168.23 | 165.03 | 166.81 | 393,874 | -0.47(-0.28%) |
Jan 07, 2021 | 166.97 | 167.56 | 165.62 | 167.28 | 179,776 | +1.73(+1.05%) |
Jan 06, 2021 | 161.52 | 166.89 | 161.52 | 165.55 | 718,844 | +4.57(+2.84%) |
Jan 05, 2021 | 158.74 | 161.64 | 158.74 | 160.98 | 136,413 | +1.74(+1.10%) |
Jan 04, 2021 | 163.34 | 163.34 | 158.19 | 159.23 | 214,741 | -3.69(-2.26%) |
Dec 31, 2020 | 162.92 | 162.92 | 162.92 | 50,491 | +0.63(+0.39%) | |
Dec 30, 2020 | 161.69 | 162.72 | 161.69 | 162.29 | 50,491 | +1.08(+0.67%) |
Dec 29, 2020 | 163.23 | 163.36 | 160.08 | 161.21 | 99,588 | -1.07(-0.66%) |
Dec 28, 2020 | 163.57 | 163.61 | 162.24 | 162.28 | 107,321 | -0.09(-0.05%) |
Dec 24, 2020 | 162.54 | 162.54 | 161.48 | 162.37 | 32,449 | +0.10(+0.06%) |
Dec 23, 2020 | 162.26 | 162.93 | 162.00 | 162.26 | 55,042 | +0.92(+0.57%) |
Dec 22, 2020 | 162.00 | 162.00 | 160.91 | 161.34 | 108,589 | -0.36(-0.23%) |
Dec 21, 2020 | 159.20 | 162.19 | 158.94 | 161.71 | 158,907 | -0.62(-0.38%) |
Dec 18, 2020 | 162.82 | 162.82 | 161.41 | 162.33 | 142,942 | -0.07(-0.04%) |
Dec 17, 2020 | 162.03 | 162.45 | 161.50 | 162.40 | 90,662 | +1.03(+0.64%) |
Dec 16, 2020 | 162.72 | 162.72 | 160.89 | 161.37 | 80,895 | -0.90(-0.55%) |
Dec 15, 2020 | 161.21 | 162.78 | 160.30 | 162.27 | 95,178 | +2.54(+1.59%) |
Dec 14, 2020 | 163.25 | 163.31 | 159.73 | 159.73 | 103,331 | -2.00(-1.23%) |
Dec 11, 2020 | 160.84 | 162.16 | 160.54 | 161.72 | 135,422 | +0.17(+0.11%) |
Dec 10, 2020 | 161.75 | 162.42 | 160.83 | 161.55 | 105,757 | -1.29(-0.79%) |
Dec 09, 2020 | 163.39 | 163.71 | 161.76 | 162.84 | 112,921 | +0.30(+0.18%) |
Dec 08, 2020 | 160.83 | 162.94 | 160.83 | 162.54 | 453,354 | +0.93(+0.57%) |
Dec 07, 2020 | 162.42 | 162.42 | 161.24 | 161.62 | 84,737 | -0.80(-0.49%) |
Dec 04, 2020 | 160.63 | 162.57 | 160.63 | 162.42 | 90,386 | +2.33(+1.46%) |
Dec 03, 2020 | 159.81 | 161.38 | 159.42 | 160.09 | 129,840 | +0.56(+0.35%) |
Dec 02, 2020 | 159.01 | 159.91 | 158.59 | 159.53 | 69,695 | +0.05(+0.03%) |