Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 166.40 | 167.08 | 164.40 | 165.26 | 1,897,191 | -0.17(-0.10%) |
Feb 25, 2021 | 167.41 | 169.05 | 164.58 | 165.43 | 1,593,199 | -1.87(-1.12%) |
Feb 24, 2021 | 170.37 | 171.34 | 167.12 | 167.30 | 1,548,122 | -3.72(-2.17%) |
Feb 23, 2021 | 171.92 | 172.60 | 169.17 | 171.02 | 1,468,536 | -0.37(-0.22%) |
Feb 22, 2021 | 170.44 | 171.46 | 168.83 | 171.39 | 1,367,669 | +0.66(+0.38%) |
Feb 19, 2021 | 174.77 | 175.21 | 170.50 | 170.73 | 1,935,865 | -2.37(-1.37%) |
Feb 18, 2021 | 170.54 | 174.25 | 169.75 | 173.11 | 2,049,201 | +1.72(+1.01%) |
Feb 17, 2021 | 166.32 | 171.74 | 165.39 | 171.38 | 2,129,527 | +4.03(+2.41%) |
Feb 16, 2021 | 169.17 | 169.49 | 166.49 | 167.36 | 1,758,635 | -2.39(-1.41%) |
Feb 12, 2021 | 168.03 | 170.48 | 166.95 | 169.75 | 1,667,342 | +1.67(+0.99%) |
Feb 11, 2021 | 170.09 | 170.18 | 167.64 | 168.08 | 1,814,564 | -2.27(-1.33%) |
Feb 10, 2021 | 171.43 | 172.02 | 168.97 | 170.35 | 2,287,993 | -0.66(-0.38%) |
Feb 09, 2021 | 173.44 | 173.88 | 169.83 | 171.01 | 2,202,458 | -2.42(-1.39%) |
Feb 08, 2021 | 174.95 | 175.53 | 172.36 | 173.43 | 2,555,621 | -1.14(-0.65%) |
Feb 05, 2021 | 175.25 | 176.96 | 173.78 | 174.57 | 3,111,626 | -0.36(-0.21%) |
Feb 04, 2021 | 179.64 | 182.60 | 174.84 | 174.93 | 5,373,724 | -11.81(-6.33%) |
Feb 03, 2021 | 186.83 | 187.14 | 183.27 | 186.74 | 1,771,176 | +0.33(+0.18%) |
Feb 02, 2021 | 192.63 | 192.64 | 186.27 | 186.41 | 2,210,226 | -5.28(-2.76%) |
Feb 01, 2021 | 191.33 | 193.93 | 188.49 | 191.70 | 2,686,471 | +0.51(+0.27%) |
Jan 29, 2021 | 192.18 | 196.47 | 190.25 | 191.19 | 2,344,401 | -0.10(-0.05%) |
Jan 28, 2021 | 203.15 | 206.42 | 191.18 | 191.29 | 3,217,880 | -11.51(-5.68%) |
Jan 27, 2021 | 196.25 | 210.95 | 195.33 | 202.80 | 4,443,507 | +8.39(+4.31%) |
Jan 26, 2021 | 191.92 | 194.91 | 189.87 | 194.41 | 2,665,196 | +1.95(+1.01%) |
Jan 25, 2021 | 184.87 | 203.73 | 184.19 | 192.46 | 4,443,972 | +8.73(+4.75%) |
Jan 22, 2021 | 180.44 | 184.13 | 180.07 | 183.73 | 1,801,671 | +4.67(+2.61%) |
Jan 21, 2021 | 178.94 | 180.04 | 178.18 | 179.06 | 1,343,981 | +0.25(+0.14%) |
Jan 20, 2021 | 177.99 | 179.74 | 177.00 | 178.81 | 1,957,235 | +0.38(+0.21%) |
Jan 19, 2021 | 180.60 | 180.87 | 177.07 | 178.43 | 1,775,185 | -0.92(-0.51%) |
Jan 15, 2021 | 177.43 | 180.94 | 176.82 | 179.35 | 1,916,320 | +1.79(+1.01%) |
Jan 14, 2021 | 175.85 | 177.62 | 174.18 | 177.56 | 1,430,346 | +1.64(+0.93%) |
Jan 13, 2021 | 177.02 | 177.59 | 175.71 | 175.91 | 1,140,499 | -0.45(-0.26%) |
Jan 12, 2021 | 176.52 | 177.52 | 176.10 | 176.37 | 1,531,377 | +0.46(+0.26%) |
Jan 11, 2021 | 180.37 | 180.83 | 175.16 | 175.91 | 1,501,725 | -3.73(-2.08%) |
Jan 08, 2021 | 178.02 | 179.65 | 176.45 | 179.64 | 1,557,065 | +1.28(+0.72%) |
Jan 07, 2021 | 178.08 | 178.79 | 176.22 | 178.36 | 2,332,730 | -0.89(-0.50%) |
Jan 06, 2021 | 179.84 | 182.93 | 178.47 | 179.25 | 1,945,505 | -2.36(-1.30%) |
Jan 05, 2021 | 182.12 | 183.30 | 179.70 | 181.61 | 1,322,882 | -0.39(-0.21%) |
Jan 04, 2021 | 183.32 | 184.32 | 180.84 | 182.00 | 1,233,107 | -1.34(-0.73%) |
Dec 31, 2020 | 183.34 | 183.34 | 183.34 | 867,077 | +0.80(+0.44%) | |
Dec 30, 2020 | 183.41 | 183.83 | 182.47 | 182.54 | 867,077 | -0.65(-0.36%) |
Dec 29, 2020 | 183.87 | 184.75 | 182.95 | 183.20 | 780,938 | -0.44(-0.24%) |
Dec 28, 2020 | 184.99 | 185.16 | 182.82 | 183.64 | 982,975 | -1.41(-0.76%) |
Dec 24, 2020 | 183.50 | 185.05 | 183.49 | 185.05 | 317,844 | +1.33(+0.73%) |
Dec 23, 2020 | 182.78 | 184.78 | 182.52 | 183.71 | 745,806 | +0.85(+0.47%) |
Dec 22, 2020 | 183.98 | 184.49 | 181.80 | 182.86 | 1,021,402 | -0.96(-0.52%) |
Dec 21, 2020 | 185.29 | 185.84 | 181.99 | 183.82 | 1,207,471 | -0.65(-0.35%) |
Dec 18, 2020 | 184.04 | 184.91 | 182.85 | 184.48 | 2,064,449 | +0.75(+0.41%) |
Dec 17, 2020 | 184.69 | 185.58 | 182.33 | 183.72 | 1,054,550 | -1.00(-0.54%) |
Dec 16, 2020 | 184.36 | 185.89 | 183.79 | 184.72 | 975,439 | +0.36(+0.20%) |
Dec 15, 2020 | 184.59 | 186.59 | 183.56 | 184.36 | 1,595,113 | +0.60(+0.33%) |
Dec 14, 2020 | 185.42 | 185.79 | 182.41 | 183.76 | 1,912,914 | +0.59(+0.32%) |
Dec 11, 2020 | 182.22 | 184.30 | 181.76 | 183.17 | 1,233,934 | +1.03(+0.56%) |
Dec 10, 2020 | 182.28 | 184.07 | 181.51 | 182.14 | 913,979 | +0.08(+0.05%) |
Dec 09, 2020 | 184.75 | 184.75 | 181.10 | 182.06 | 1,329,484 | -2.15(-1.17%) |
Dec 08, 2020 | 183.03 | 186.96 | 181.38 | 184.21 | 1,770,436 | +2.06(+1.13%) |
Dec 07, 2020 | 181.95 | 183.60 | 180.37 | 182.15 | 1,415,677 | +0.57(+0.32%) |
Dec 04, 2020 | 181.60 | 183.14 | 180.40 | 181.58 | 2,281,522 | -1.13(-0.62%) |
Dec 03, 2020 | 182.03 | 184.66 | 181.40 | 182.72 | 2,201,137 | -0.44(-0.24%) |
Dec 02, 2020 | 184.13 | 185.23 | 181.17 | 183.15 | 1,594,222 | -1.36(-0.74%) |