Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.96 | 170.96 | 165.47 | 165.64 | 1,923,999 | -4.48(-2.64%) |
Feb 25, 2021 | 177.78 | 178.28 | 169.57 | 170.13 | 1,294,948 | -7.02(-3.96%) |
Feb 24, 2021 | 175.38 | 177.82 | 174.88 | 177.14 | 834,168 | +0.69(+0.39%) |
Feb 23, 2021 | 175.07 | 177.05 | 172.78 | 176.45 | 1,031,024 | +2.53(+1.45%) |
Feb 22, 2021 | 173.28 | 174.55 | 170.88 | 173.92 | 763,577 | +0.36(+0.21%) |
Feb 19, 2021 | 173.95 | 175.69 | 173.34 | 173.56 | 865,185 | -0.10(-0.06%) |
Feb 18, 2021 | 175.84 | 176.56 | 173.33 | 173.66 | 976,006 | -3.49(-1.97%) |
Feb 17, 2021 | 175.59 | 177.59 | 174.36 | 177.14 | 739,369 | +0.48(+0.27%) |
Feb 16, 2021 | 179.08 | 179.79 | 176.35 | 176.66 | 1,493,105 | -1.41(-0.79%) |
Feb 12, 2021 | 177.61 | 179.30 | 176.54 | 178.07 | 927,408 | +0.46(+0.26%) |
Feb 11, 2021 | 179.80 | 180.19 | 176.25 | 177.61 | 672,428 | -2.22(-1.23%) |
Feb 10, 2021 | 182.05 | 182.35 | 178.64 | 179.83 | 770,111 | -0.92(-0.51%) |
Feb 09, 2021 | 180.24 | 181.20 | 178.72 | 180.75 | 788,814 | +1.15(+0.64%) |
Feb 08, 2021 | 178.06 | 179.65 | 176.97 | 179.60 | 935,573 | +0.72(+0.40%) |
Feb 05, 2021 | 181.89 | 182.44 | 178.10 | 178.87 | 894,250 | -2.94(-1.62%) |
Feb 04, 2021 | 177.25 | 182.54 | 176.86 | 181.81 | 1,405,355 | +4.46(+2.51%) |
Feb 03, 2021 | 176.90 | 178.31 | 174.19 | 177.36 | 1,580,999 | +0.94(+0.53%) |
Feb 02, 2021 | 181.79 | 183.09 | 175.97 | 176.42 | 1,719,830 | +0.80(+0.46%) |
Feb 01, 2021 | 172.41 | 177.10 | 171.39 | 175.62 | 1,440,102 | +5.14(+3.02%) |
Jan 29, 2021 | 175.72 | 176.64 | 168.82 | 170.48 | 1,758,515 | -5.53(-3.14%) |
Jan 28, 2021 | 174.22 | 178.62 | 174.16 | 176.01 | 928,160 | +1.90(+1.09%) |
Jan 27, 2021 | 178.75 | 179.89 | 173.29 | 174.12 | 1,274,549 | -6.09(-3.38%) |
Jan 26, 2021 | 179.66 | 181.73 | 178.79 | 180.20 | 679,929 | +1.24(+0.69%) |
Jan 25, 2021 | 178.98 | 181.15 | 178.13 | 178.96 | 914,106 | -1.82(-1.01%) |
Jan 22, 2021 | 178.68 | 182.33 | 178.00 | 180.78 | 938,461 | +2.17(+1.21%) |
Jan 21, 2021 | 179.98 | 180.60 | 176.68 | 178.61 | 778,497 | -1.34(-0.74%) |
Jan 20, 2021 | 178.33 | 180.06 | 176.62 | 179.95 | 659,357 | +1.65(+0.93%) |
Jan 19, 2021 | 179.77 | 180.59 | 177.26 | 178.30 | 807,136 | -1.91(-1.06%) |
Jan 15, 2021 | 178.15 | 181.24 | 175.47 | 180.20 | 922,803 | +1.56(+0.88%) |
Jan 14, 2021 | 179.09 | 180.28 | 177.69 | 178.64 | 700,794 | -0.57(-0.32%) |
Jan 13, 2021 | 178.79 | 179.80 | 178.07 | 179.21 | 630,567 | +0.13(+0.07%) |
Jan 12, 2021 | 179.84 | 180.12 | 177.80 | 179.08 | 712,947 | -0.13(-0.07%) |
Jan 11, 2021 | 178.42 | 180.75 | 177.09 | 179.21 | 1,145,475 | -0.15(-0.08%) |
Jan 08, 2021 | 179.66 | 180.17 | 177.68 | 179.35 | 1,199,020 | +0.52(+0.29%) |
Jan 07, 2021 | 175.79 | 179.56 | 175.41 | 178.84 | 2,169,920 | +4.00(+2.29%) |
Jan 06, 2021 | 170.02 | 178.33 | 169.89 | 174.84 | 1,513,408 | +3.25(+1.90%) |
Jan 05, 2021 | 170.53 | 173.89 | 169.68 | 171.58 | 1,584,743 | +1.14(+0.67%) |
Jan 04, 2021 | 170.29 | 171.00 | 166.60 | 170.44 | 1,096,223 | +0.50(+0.29%) |
Dec 31, 2020 | 169.94 | 169.94 | 169.94 | 593,324 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.06 | 171.12 | 169.09 | 169.45 | 593,324 | -0.74(-0.44%) |
Dec 29, 2020 | 171.15 | 172.84 | 169.12 | 170.20 | 832,772 | -0.14(-0.08%) |
Dec 28, 2020 | 167.92 | 170.79 | 167.34 | 170.33 | 1,047,754 | +3.46(+2.07%) |
Dec 24, 2020 | 166.82 | 167.08 | 165.22 | 166.87 | 262,707 | +0.69(+0.42%) |
Dec 23, 2020 | 166.22 | 169.00 | 166.11 | 166.18 | 516,203 | +0.06(+0.04%) |
Dec 22, 2020 | 167.55 | 168.27 | 165.47 | 166.12 | 737,622 | -1.38(-0.82%) |
Dec 21, 2020 | 167.19 | 167.76 | 165.33 | 167.50 | 978,186 | -2.08(-1.23%) |
Dec 18, 2020 | 169.04 | 170.20 | 166.92 | 169.58 | 2,134,308 | +0.62(+0.37%) |
Dec 17, 2020 | 169.84 | 170.02 | 167.16 | 168.96 | 821,193 | +0.55(+0.32%) |
Dec 16, 2020 | 168.85 | 169.62 | 166.83 | 168.41 | 991,639 | -0.71(-0.42%) |
Dec 15, 2020 | 169.55 | 170.42 | 167.46 | 169.12 | 838,891 | +0.73(+0.44%) |
Dec 14, 2020 | 172.46 | 172.46 | 167.87 | 168.39 | 931,209 | -2.28(-1.33%) |
Dec 11, 2020 | 172.90 | 173.04 | 169.14 | 170.67 | 764,892 | -2.95(-1.70%) |
Dec 10, 2020 | 173.49 | 175.04 | 172.88 | 173.62 | 926,216 | -0.98(-0.56%) |
Dec 09, 2020 | 176.42 | 177.01 | 172.84 | 174.59 | 795,275 | -1.70(-0.96%) |
Dec 08, 2020 | 172.92 | 176.80 | 172.54 | 176.29 | 975,111 | +2.11(+1.21%) |
Dec 07, 2020 | 175.98 | 176.21 | 173.09 | 174.18 | 1,003,683 | -2.44(-1.38%) |
Dec 04, 2020 | 175.34 | 177.05 | 174.69 | 176.63 | 831,311 | +1.56(+0.89%) |
Dec 03, 2020 | 176.42 | 176.93 | 174.62 | 175.06 | 968,141 | -1.65(-0.93%) |
Dec 02, 2020 | 174.72 | 177.76 | 174.50 | 176.71 | 1,013,251 | +1.81(+1.03%) |