Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.74 | 170.74 | 165.26 | 165.43 | 1,926,458 | -4.48(-2.64%) |
Feb 25, 2021 | 177.55 | 178.05 | 169.35 | 169.91 | 1,296,604 | -7.01(-3.96%) |
Feb 24, 2021 | 175.15 | 177.59 | 174.65 | 176.92 | 835,234 | +0.69(+0.39%) |
Feb 23, 2021 | 174.85 | 176.82 | 172.56 | 176.22 | 1,032,342 | +2.53(+1.45%) |
Feb 22, 2021 | 173.06 | 174.33 | 170.66 | 173.70 | 764,553 | +0.36(+0.21%) |
Feb 19, 2021 | 173.73 | 175.46 | 173.12 | 173.34 | 866,291 | -0.10(-0.06%) |
Feb 18, 2021 | 175.62 | 176.33 | 173.11 | 173.43 | 977,253 | -3.48(-1.97%) |
Feb 17, 2021 | 175.37 | 177.37 | 174.14 | 176.92 | 740,314 | +0.48(+0.27%) |
Feb 16, 2021 | 178.85 | 179.56 | 176.13 | 176.44 | 1,495,014 | -1.41(-0.79%) |
Feb 12, 2021 | 177.39 | 179.07 | 176.31 | 177.84 | 928,594 | +0.46(+0.26%) |
Feb 11, 2021 | 179.57 | 179.96 | 176.02 | 177.39 | 673,288 | -2.22(-1.23%) |
Feb 10, 2021 | 181.82 | 182.12 | 178.41 | 179.60 | 771,095 | -0.92(-0.51%) |
Feb 09, 2021 | 180.01 | 180.97 | 178.49 | 180.52 | 789,822 | +1.15(+0.64%) |
Feb 08, 2021 | 177.84 | 179.42 | 176.74 | 179.37 | 936,769 | +0.72(+0.40%) |
Feb 05, 2021 | 181.66 | 182.21 | 177.87 | 178.65 | 895,393 | -2.94(-1.62%) |
Feb 04, 2021 | 177.03 | 182.31 | 176.63 | 181.58 | 1,407,152 | +4.45(+2.51%) |
Feb 03, 2021 | 176.67 | 178.08 | 173.97 | 177.13 | 1,583,020 | +0.94(+0.53%) |
Feb 02, 2021 | 181.56 | 182.85 | 175.75 | 176.20 | 1,722,028 | +0.80(+0.46%) |
Feb 01, 2021 | 172.19 | 176.88 | 171.17 | 175.40 | 1,441,943 | +5.13(+3.02%) |
Jan 29, 2021 | 175.49 | 176.41 | 168.60 | 170.26 | 1,760,762 | -5.52(-3.14%) |
Jan 28, 2021 | 174.00 | 178.39 | 173.94 | 175.79 | 929,347 | +1.89(+1.09%) |
Jan 27, 2021 | 178.52 | 179.66 | 173.07 | 173.89 | 1,276,178 | -6.08(-3.38%) |
Jan 26, 2021 | 179.44 | 181.50 | 178.56 | 179.97 | 680,798 | +1.24(+0.69%) |
Jan 25, 2021 | 178.75 | 180.92 | 177.90 | 178.73 | 915,274 | -1.81(-1.01%) |
Jan 22, 2021 | 178.45 | 182.10 | 177.78 | 180.55 | 939,661 | +2.17(+1.21%) |
Jan 21, 2021 | 179.75 | 180.37 | 176.45 | 178.38 | 779,492 | -1.34(-0.74%) |
Jan 20, 2021 | 178.10 | 179.83 | 176.39 | 179.72 | 660,200 | +1.65(+0.93%) |
Jan 19, 2021 | 179.54 | 180.36 | 177.03 | 178.07 | 808,167 | -1.90(-1.06%) |
Jan 15, 2021 | 177.92 | 181.01 | 175.25 | 179.97 | 923,982 | +1.56(+0.88%) |
Jan 14, 2021 | 178.86 | 180.05 | 177.46 | 178.41 | 701,690 | -0.57(-0.32%) |
Jan 13, 2021 | 178.56 | 179.57 | 177.84 | 178.98 | 631,373 | +0.13(+0.07%) |
Jan 12, 2021 | 179.61 | 179.89 | 177.57 | 178.85 | 713,858 | -0.13(-0.07%) |
Jan 11, 2021 | 178.20 | 180.52 | 176.86 | 178.98 | 1,146,939 | -0.15(-0.08%) |
Jan 08, 2021 | 179.43 | 179.94 | 177.46 | 179.12 | 1,200,552 | +0.52(+0.29%) |
Jan 07, 2021 | 175.56 | 179.33 | 175.18 | 178.61 | 2,172,694 | +3.99(+2.29%) |
Jan 06, 2021 | 169.80 | 178.10 | 169.68 | 174.62 | 1,515,343 | +3.25(+1.90%) |
Jan 05, 2021 | 170.31 | 173.67 | 169.46 | 171.37 | 1,586,768 | +1.14(+0.67%) |
Jan 04, 2021 | 170.08 | 170.78 | 166.39 | 170.22 | 1,097,624 | +0.50(+0.29%) |
Dec 31, 2020 | 169.73 | 169.73 | 169.73 | 594,083 | +0.49(+0.29%) | |
Dec 30, 2020 | 169.84 | 170.91 | 168.88 | 169.24 | 594,083 | -0.74(-0.44%) |
Dec 29, 2020 | 170.93 | 172.62 | 168.91 | 169.98 | 833,836 | -0.14(-0.08%) |
Dec 28, 2020 | 167.71 | 170.57 | 167.13 | 170.12 | 1,049,094 | +3.46(+2.07%) |
Dec 24, 2020 | 166.60 | 166.87 | 165.01 | 166.66 | 263,043 | +0.69(+0.42%) |
Dec 23, 2020 | 166.01 | 168.78 | 165.90 | 165.97 | 516,863 | +0.06(+0.04%) |
Dec 22, 2020 | 167.34 | 168.06 | 165.26 | 165.91 | 738,565 | -1.38(-0.82%) |
Dec 21, 2020 | 166.97 | 167.55 | 165.12 | 167.29 | 979,437 | -2.08(-1.23%) |
Dec 18, 2020 | 168.83 | 169.98 | 166.71 | 169.37 | 2,137,037 | +0.62(+0.37%) |
Dec 17, 2020 | 169.62 | 169.80 | 166.94 | 168.74 | 822,243 | +0.55(+0.32%) |
Dec 16, 2020 | 168.63 | 169.40 | 166.61 | 168.19 | 992,907 | -0.71(-0.42%) |
Dec 15, 2020 | 169.34 | 170.20 | 167.25 | 168.91 | 839,963 | +0.73(+0.44%) |
Dec 14, 2020 | 172.24 | 172.24 | 167.66 | 168.17 | 932,399 | -2.27(-1.33%) |
Dec 11, 2020 | 172.68 | 172.82 | 168.93 | 170.45 | 765,869 | -2.95(-1.70%) |
Dec 10, 2020 | 173.27 | 174.82 | 172.66 | 173.40 | 927,400 | -0.98(-0.56%) |
Dec 09, 2020 | 176.20 | 176.78 | 172.61 | 174.37 | 796,292 | -1.70(-0.96%) |
Dec 08, 2020 | 172.70 | 176.58 | 172.32 | 176.07 | 976,358 | +2.11(+1.21%) |
Dec 07, 2020 | 175.76 | 175.98 | 172.87 | 173.96 | 1,004,966 | -2.44(-1.38%) |
Dec 04, 2020 | 175.11 | 176.82 | 174.47 | 176.40 | 832,373 | +1.56(+0.89%) |
Dec 03, 2020 | 176.20 | 176.70 | 174.40 | 174.84 | 969,378 | -1.65(-0.93%) |
Dec 02, 2020 | 174.50 | 177.53 | 174.27 | 176.49 | 1,014,547 | +1.81(+1.03%) |