Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 180.97 | 180.97 | 174.26 | 175.29 | 3,063,969 | -4.48(-2.49%) |
Feb 25, 2021 | 178.07 | 182.08 | 177.31 | 179.76 | 2,730,843 | +3.60(+2.04%) |
Feb 24, 2021 | 175.41 | 178.10 | 174.60 | 176.16 | 1,916,152 | +1.71(+0.98%) |
Feb 23, 2021 | 171.95 | 175.34 | 170.28 | 174.45 | 3,934,391 | +2.88(+1.68%) |
Feb 22, 2021 | 170.29 | 171.93 | 168.10 | 171.57 | 2,304,380 | +0.35(+0.20%) |
Feb 19, 2021 | 171.13 | 172.44 | 169.31 | 171.22 | 1,631,899 | +0.95(+0.56%) |
Feb 18, 2021 | 166.82 | 170.49 | 166.53 | 170.28 | 1,705,708 | +2.50(+1.49%) |
Feb 17, 2021 | 165.79 | 168.44 | 164.33 | 167.77 | 1,724,660 | +1.52(+0.91%) |
Feb 16, 2021 | 162.30 | 166.69 | 160.62 | 166.25 | 3,050,669 | +4.42(+2.73%) |
Feb 12, 2021 | 160.50 | 162.02 | 159.85 | 161.83 | 1,642,152 | +1.46(+0.91%) |
Feb 11, 2021 | 163.05 | 163.52 | 157.72 | 160.37 | 2,865,306 | -2.19(-1.34%) |
Feb 10, 2021 | 167.76 | 168.69 | 160.33 | 162.56 | 3,047,462 | -5.94(-3.53%) |
Feb 09, 2021 | 169.41 | 171.63 | 167.85 | 168.50 | 2,308,531 | +0.20(+0.12%) |
Feb 08, 2021 | 169.35 | 169.99 | 166.98 | 168.30 | 2,359,068 | +0.31(+0.18%) |
Feb 05, 2021 | 170.36 | 170.68 | 165.39 | 167.99 | 1,983,935 | -1.88(-1.11%) |
Feb 04, 2021 | 169.35 | 171.02 | 168.67 | 169.87 | 1,588,504 | +1.35(+0.80%) |
Feb 03, 2021 | 169.58 | 169.74 | 167.21 | 168.52 | 1,477,369 | -0.02(-0.01%) |
Feb 02, 2021 | 166.29 | 169.97 | 166.09 | 168.54 | 1,855,358 | +4.01(+2.44%) |
Feb 01, 2021 | 162.07 | 165.81 | 160.55 | 164.53 | 1,803,140 | +5.00(+3.14%) |
Jan 29, 2021 | 158.67 | 160.68 | 156.16 | 159.52 | 2,084,191 | -0.64(-0.40%) |
Jan 28, 2021 | 158.44 | 162.60 | 157.84 | 160.16 | 1,725,113 | +3.23(+2.06%) |
Jan 27, 2021 | 160.01 | 161.09 | 156.00 | 156.93 | 2,576,287 | -4.35(-2.70%) |
Jan 26, 2021 | 162.04 | 162.68 | 160.65 | 161.29 | 1,421,783 | -0.54(-0.34%) |
Jan 25, 2021 | 161.23 | 162.49 | 159.81 | 161.83 | 1,538,845 | +0.29(+0.18%) |
Jan 22, 2021 | 162.83 | 163.22 | 161.41 | 161.54 | 1,293,761 | -1.90(-1.16%) |
Jan 21, 2021 | 166.29 | 166.29 | 163.32 | 163.44 | 1,622,690 | -3.19(-1.91%) |
Jan 20, 2021 | 168.77 | 169.18 | 165.77 | 166.62 | 1,376,541 | -2.08(-1.23%) |
Jan 19, 2021 | 169.60 | 170.59 | 167.68 | 168.70 | 1,740,997 | +0.33(+0.20%) |
Jan 15, 2021 | 169.11 | 170.00 | 167.77 | 168.37 | 1,568,441 | -2.04(-1.19%) |
Jan 14, 2021 | 174.00 | 174.61 | 170.05 | 170.41 | 1,514,593 | -3.34(-1.93%) |
Jan 13, 2021 | 177.72 | 179.98 | 173.50 | 173.75 | 2,248,749 | -3.11(-1.76%) |
Jan 12, 2021 | 174.93 | 177.39 | 174.29 | 176.86 | 1,858,964 | +2.24(+1.28%) |
Jan 11, 2021 | 174.25 | 175.84 | 172.93 | 174.62 | 1,594,071 | -0.65(-0.37%) |
Jan 08, 2021 | 172.90 | 176.31 | 172.90 | 175.27 | 2,127,484 | +0.76(+0.44%) |
Jan 07, 2021 | 173.13 | 174.94 | 171.17 | 174.51 | 3,177,205 | +4.77(+2.81%) |
Jan 06, 2021 | 159.41 | 171.00 | 159.01 | 169.74 | 5,072,406 | +12.52(+7.96%) |
Jan 05, 2021 | 157.66 | 157.78 | 155.81 | 157.22 | 1,917,594 | -0.16(-0.10%) |
Jan 04, 2021 | 160.72 | 160.78 | 155.96 | 157.38 | 1,637,974 | -2.41(-1.51%) |
Dec 31, 2020 | 159.79 | 159.79 | 159.79 | 926,680 | +3.55(+2.27%) | |
Dec 30, 2020 | 157.86 | 158.15 | 156.04 | 156.24 | 926,680 | -0.75(-0.48%) |
Dec 29, 2020 | 159.00 | 159.29 | 156.84 | 156.99 | 993,546 | -1.34(-0.85%) |
Dec 28, 2020 | 157.25 | 158.93 | 156.86 | 158.34 | 1,084,188 | +1.68(+1.07%) |
Dec 24, 2020 | 156.09 | 156.99 | 155.49 | 156.66 | 530,902 | +0.56(+0.36%) |
Dec 23, 2020 | 157.06 | 158.66 | 155.98 | 156.10 | 1,490,125 | -0.57(-0.36%) |
Dec 22, 2020 | 157.40 | 158.39 | 156.33 | 156.67 | 1,157,500 | -0.67(-0.42%) |
Dec 21, 2020 | 157.16 | 158.30 | 155.51 | 157.34 | 2,115,492 | -1.91(-1.20%) |
Dec 18, 2020 | 160.31 | 161.86 | 157.42 | 159.25 | 4,137,445 | -0.83(-0.52%) |
Dec 17, 2020 | 158.47 | 160.36 | 157.71 | 160.08 | 2,257,702 | +2.79(+1.77%) |
Dec 16, 2020 | 157.05 | 158.60 | 156.67 | 157.29 | 1,413,634 | +0.29(+0.18%) |
Dec 15, 2020 | 154.54 | 157.02 | 153.87 | 157.01 | 1,664,573 | +3.32(+2.16%) |
Dec 14, 2020 | 157.28 | 157.78 | 153.68 | 153.68 | 1,596,884 | -2.35(-1.51%) |
Dec 11, 2020 | 156.97 | 159.56 | 155.61 | 156.04 | 2,322,713 | -1.91(-1.21%) |
Dec 10, 2020 | 157.05 | 159.07 | 156.82 | 157.95 | 2,115,485 | +0.09(+0.05%) |
Dec 09, 2020 | 159.53 | 159.70 | 156.62 | 157.87 | 1,625,468 | -0.13(-0.08%) |
Dec 08, 2020 | 156.90 | 158.78 | 154.62 | 158.00 | 1,794,106 | +0.17(+0.11%) |
Dec 07, 2020 | 155.54 | 158.24 | 155.16 | 157.82 | 1,405,552 | -0.73(-0.46%) |
Dec 04, 2020 | 157.10 | 159.49 | 156.56 | 158.56 | 1,535,684 | +2.00(+1.28%) |
Dec 03, 2020 | 156.23 | 157.55 | 154.54 | 156.56 | 1,682,776 | -0.15(-0.09%) |
Dec 02, 2020 | 154.15 | 157.62 | 154.12 | 156.70 | 1,942,686 | +2.34(+1.52%) |