Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 163.01 | 164.81 | 160.47 | 162.90 | 2,657,800 | +1.30(+0.80%) |
Feb 25, 2021 | 166.82 | 168.17 | 160.67 | 161.60 | 2,155,834 | -6.47(-3.85%) |
Feb 24, 2021 | 166.03 | 168.16 | 164.10 | 168.07 | 1,673,658 | +1.15(+0.69%) |
Feb 23, 2021 | 164.26 | 167.74 | 159.66 | 166.92 | 4,211,002 | -1.46(-0.87%) |
Feb 22, 2021 | 172.41 | 172.47 | 168.22 | 168.38 | 821,375 | -6.23(-3.57%) |
Feb 19, 2021 | 176.08 | 176.45 | 174.34 | 174.61 | 629,800 | -0.22(-0.13%) |
Feb 18, 2021 | 173.99 | 175.41 | 172.68 | 174.83 | 578,797 | -1.24(-0.70%) |
Feb 17, 2021 | 175.88 | 176.40 | 173.55 | 176.07 | 712,802 | -1.51(-0.85%) |
Feb 16, 2021 | 178.70 | 179.38 | 176.59 | 177.58 | 1,805,347 | -0.46(-0.26%) |
Feb 12, 2021 | 176.48 | 178.13 | 175.70 | 178.04 | 525,100 | +1.31(+0.74%) |
Feb 11, 2021 | 176.36 | 177.21 | 175.27 | 176.73 | 768,816 | +1.63(+0.93%) |
Feb 10, 2021 | 176.75 | 176.83 | 173.43 | 175.10 | 825,664 | -0.60(-0.34%) |
Feb 09, 2021 | 175.21 | 176.05 | 175.17 | 175.70 | 1,216,691 | -0.10(-0.06%) |
Feb 08, 2021 | 175.34 | 176.20 | 174.78 | 175.80 | 2,841,331 | +1.69(+0.97%) |
Feb 05, 2021 | 173.30 | 174.23 | 172.70 | 174.11 | 709,300 | +1.37(+0.79%) |
Feb 04, 2021 | 171.53 | 172.74 | 170.99 | 172.74 | 613,639 | +1.92(+1.12%) |
Feb 03, 2021 | 172.85 | 172.85 | 170.51 | 170.82 | 1,052,726 | -0.50(-0.29%) |
Feb 02, 2021 | 169.88 | 171.83 | 169.80 | 171.32 | 2,604,939 | +3.42(+2.04%) |
Feb 01, 2021 | 165.70 | 168.23 | 164.22 | 167.90 | 1,120,802 | +4.04(+2.47%) |
Jan 29, 2021 | 165.56 | 166.38 | 162.21 | 163.86 | 1,054,700 | -2.41(-1.45%) |
Jan 28, 2021 | 163.63 | 168.30 | 163.63 | 166.27 | 897,060 | +2.71(+1.66%) |
Jan 27, 2021 | 167.42 | 167.45 | 162.58 | 163.56 | 1,144,200 | -5.76(-3.40%) |
Jan 26, 2021 | 171.65 | 171.65 | 169.05 | 169.32 | 1,318,386 | -1.84(-1.08%) |
Jan 25, 2021 | 171.99 | 173.01 | 167.55 | 171.16 | 732,556 | +0.53(+0.31%) |
Jan 22, 2021 | 169.69 | 170.94 | 169.69 | 170.63 | 661,200 | +0.06(+0.04%) |
Jan 21, 2021 | 170.40 | 170.86 | 169.60 | 170.57 | 1,078,064 | +0.69(+0.41%) |
Jan 20, 2021 | 168.35 | 170.21 | 168.12 | 169.88 | 1,469,765 | +3.36(+2.02%) |
Jan 19, 2021 | 166.05 | 166.61 | 165.12 | 166.52 | 1,266,476 | +1.87(+1.14%) |
Jan 15, 2021 | 166.75 | 167.12 | 164.21 | 164.65 | 2,269,300 | -1.83(-1.10%) |
Jan 14, 2021 | 168.05 | 168.53 | 166.20 | 166.48 | 8,034,584 | -0.98(-0.59%) |
Jan 13, 2021 | 166.60 | 168.11 | 166.04 | 167.46 | 787,588 | +0.58(+0.35%) |
Jan 12, 2021 | 166.18 | 167.12 | 165.20 | 166.88 | 700,650 | +0.98(+0.59%) |
Jan 11, 2021 | 166.59 | 167.63 | 165.20 | 165.90 | 982,658 | -2.06(-1.23%) |
Jan 08, 2021 | 166.98 | 168.07 | 165.59 | 167.96 | 1,287,000 | +2.73(+1.65%) |
Jan 07, 2021 | 161.92 | 165.60 | 161.92 | 165.23 | 788,852 | +4.96(+3.09%) |
Jan 06, 2021 | 159.59 | 162.50 | 159.02 | 160.27 | 1,130,405 | -1.25(-0.77%) |
Jan 05, 2021 | 159.33 | 161.66 | 159.33 | 161.52 | 811,796 | +1.45(+0.91%) |
Jan 04, 2021 | 161.96 | 162.50 | 157.74 | 160.07 | 1,049,079 | -1.22(-0.76%) |
Dec 31, 2020 | 161.29 | 161.29 | 161.29 | 375,333 | +0.16(+0.10%) | |
Dec 30, 2020 | 161.29 | 161.38 | 160.36 | 161.13 | 375,333 | +0.59(+0.37%) |
Dec 29, 2020 | 161.70 | 161.94 | 159.62 | 160.54 | 628,962 | -0.47(-0.29%) |
Dec 28, 2020 | 163.32 | 163.36 | 160.25 | 161.01 | 504,565 | -0.73(-0.45%) |
Dec 24, 2020 | 161.71 | 162.43 | 161.29 | 161.74 | 299,200 | +0.46(+0.29%) |
Dec 23, 2020 | 162.89 | 163.00 | 161.11 | 161.28 | 606,893 | -1.57(-0.96%) |
Dec 22, 2020 | 162.77 | 162.85 | 160.83 | 162.85 | 547,268 | +1.04(+0.64%) |
Dec 21, 2020 | 160.26 | 162.17 | 159.33 | 161.81 | 607,039 | -0.10(-0.06%) |
Dec 18, 2020 | 162.49 | 162.49 | 160.13 | 161.91 | 1,692,000 | +0.34(+0.21%) |
Dec 17, 2020 | 160.64 | 161.62 | 160.29 | 161.57 | 847,007 | +2.14(+1.34%) |
Dec 16, 2020 | 158.99 | 159.69 | 157.84 | 159.43 | 641,585 | +0.73(+0.46%) |
Dec 15, 2020 | 158.67 | 158.82 | 157.37 | 158.70 | 612,497 | +1.49(+0.95%) |
Dec 14, 2020 | 157.07 | 158.28 | 156.99 | 157.21 | 875,915 | +0.68(+0.43%) |
Dec 11, 2020 | 155.75 | 156.64 | 154.55 | 156.53 | 762,600 | -0.20(-0.13%) |
Dec 10, 2020 | 154.15 | 157.02 | 153.39 | 156.73 | 720,882 | +1.62(+1.04%) |
Dec 09, 2020 | 159.08 | 159.13 | 154.35 | 155.11 | 1,213,690 | -3.89(-2.45%) |
Dec 08, 2020 | 157.67 | 159.34 | 157.32 | 159.00 | 1,399,828 | +0.71(+0.45%) |
Dec 07, 2020 | 157.00 | 158.37 | 157.00 | 158.29 | 867,980 | +1.41(+0.90%) |
Dec 04, 2020 | 156.67 | 156.96 | 156.02 | 156.88 | 765,400 | +0.81(+0.52%) |
Dec 03, 2020 | 156.00 | 157.17 | 155.79 | 156.07 | 690,848 | +0.49(+0.31%) |
Dec 02, 2020 | 154.88 | 155.68 | 153.41 | 155.58 | 707,943 | -0.76(-0.49%) |