Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 166.85 | 169.63 | 161.85 | 165.18 | 390,700 | -1.96(-1.17%) |
Feb 25, 2021 | 171.05 | 173.50 | 161.71 | 167.14 | 614,201 | -3.77(-2.21%) |
Feb 24, 2021 | 165.55 | 174.58 | 165.55 | 170.91 | 391,891 | +5.00(+3.01%) |
Feb 23, 2021 | 166.42 | 167.56 | 158.55 | 165.91 | 569,908 | -2.37(-1.41%) |
Feb 22, 2021 | 173.04 | 174.42 | 167.35 | 168.28 | 475,338 | -5.92(-3.40%) |
Feb 19, 2021 | 176.80 | 179.71 | 174.08 | 174.20 | 546,000 | -1.60(-0.91%) |
Feb 18, 2021 | 174.56 | 176.69 | 172.40 | 175.80 | 239,075 | -0.64(-0.36%) |
Feb 17, 2021 | 177.54 | 179.19 | 173.79 | 176.44 | 187,422 | -2.02(-1.13%) |
Feb 16, 2021 | 183.00 | 183.00 | 176.49 | 178.46 | 209,562 | -3.72(-2.04%) |
Feb 12, 2021 | 180.01 | 182.70 | 178.86 | 182.18 | 130,800 | +0.42(+0.23%) |
Feb 11, 2021 | 183.00 | 183.00 | 178.26 | 181.76 | 183,397 | -0.09(-0.05%) |
Feb 10, 2021 | 182.55 | 183.77 | 180.96 | 181.85 | 281,729 | +0.29(+0.16%) |
Feb 09, 2021 | 179.75 | 183.14 | 178.43 | 181.56 | 199,705 | +2.32(+1.29%) |
Feb 08, 2021 | 177.67 | 180.94 | 177.67 | 179.24 | 292,284 | +2.31(+1.31%) |
Feb 05, 2021 | 176.00 | 178.00 | 174.67 | 176.93 | 197,500 | +2.94(+1.69%) |
Feb 04, 2021 | 169.49 | 175.30 | 168.49 | 173.99 | 254,261 | +5.67(+3.37%) |
Feb 03, 2021 | 168.00 | 168.55 | 164.44 | 168.32 | 299,848 | -0.31(-0.18%) |
Feb 02, 2021 | 166.34 | 171.99 | 165.74 | 168.63 | 372,354 | +5.16(+3.16%) |
Feb 01, 2021 | 162.67 | 166.27 | 158.19 | 163.47 | 372,319 | +1.68(+1.04%) |
Jan 29, 2021 | 163.50 | 163.88 | 156.04 | 161.79 | 677,400 | -2.96(-1.80%) |
Jan 28, 2021 | 170.70 | 171.76 | 164.16 | 164.75 | 617,859 | -4.55(-2.69%) |
Jan 27, 2021 | 173.08 | 174.85 | 168.36 | 169.30 | 497,105 | -6.63(-3.77%) |
Jan 26, 2021 | 177.20 | 178.31 | 173.98 | 175.93 | 297,156 | -0.39(-0.22%) |
Jan 25, 2021 | 175.37 | 180.38 | 173.90 | 176.32 | 392,406 | +0.36(+0.20%) |
Jan 22, 2021 | 180.67 | 184.31 | 173.84 | 175.96 | 314,100 | -4.46(-2.47%) |
Jan 21, 2021 | 177.37 | 184.85 | 177.35 | 180.42 | 461,161 | +3.20(+1.81%) |
Jan 20, 2021 | 178.40 | 180.45 | 177.22 | 177.22 | 582,487 | -0.47(-0.26%) |
Jan 19, 2021 | 178.42 | 179.66 | 168.64 | 177.69 | 651,826 | +2.50(+1.43%) |
Jan 15, 2021 | 174.98 | 176.12 | 171.64 | 175.19 | 328,000 | -0.93(-0.53%) |
Jan 14, 2021 | 175.46 | 179.96 | 175.46 | 176.12 | 527,799 | +0.33(+0.19%) |
Jan 13, 2021 | 164.96 | 178.37 | 164.96 | 175.79 | 687,809 | +10.79(+6.54%) |
Jan 12, 2021 | 169.19 | 169.88 | 160.25 | 165.00 | 555,874 | -4.15(-2.45%) |
Jan 11, 2021 | 169.80 | 174.50 | 162.46 | 169.15 | 394,917 | -1.86(-1.09%) |
Jan 08, 2021 | 164.66 | 175.23 | 163.88 | 171.01 | 624,600 | +7.48(+4.57%) |
Jan 07, 2021 | 168.60 | 170.43 | 155.28 | 163.53 | 1,955,564 | -4.57(-2.72%) |
Jan 06, 2021 | 170.91 | 172.21 | 166.71 | 168.10 | 398,874 | -2.72(-1.59%) |
Jan 05, 2021 | 172.76 | 175.01 | 170.03 | 170.82 | 808,030 | -0.72(-0.42%) |
Jan 04, 2021 | 174.45 | 176.50 | 168.62 | 171.54 | 287,377 | -1.56(-0.90%) |
Dec 31, 2020 | 173.10 | 173.10 | 173.10 | 271,945 | -2.45(-1.40%) | |
Dec 30, 2020 | 177.55 | 182.67 | 174.44 | 175.55 | 271,945 | -0.95(-0.54%) |
Dec 29, 2020 | 178.93 | 180.17 | 174.21 | 176.50 | 390,227 | -1.87(-1.05%) |
Dec 28, 2020 | 185.23 | 185.23 | 177.51 | 178.37 | 232,656 | -4.04(-2.21%) |
Dec 24, 2020 | 184.76 | 185.08 | 180.75 | 182.41 | 124,900 | -1.93(-1.05%) |
Dec 23, 2020 | 185.61 | 188.14 | 182.70 | 184.34 | 213,053 | +0.94(+0.51%) |
Dec 22, 2020 | 180.03 | 185.71 | 177.41 | 183.40 | 216,632 | +3.32(+1.84%) |
Dec 21, 2020 | 178.01 | 181.84 | 175.95 | 180.08 | 260,870 | -1.15(-0.63%) |
Dec 18, 2020 | 178.31 | 182.01 | 177.00 | 181.23 | 536,800 | +3.64(+2.05%) |
Dec 17, 2020 | 174.96 | 180.78 | 173.98 | 177.59 | 383,887 | +4.22(+2.43%) |
Dec 16, 2020 | 171.15 | 174.84 | 168.96 | 173.37 | 243,358 | +3.11(+1.83%) |
Dec 15, 2020 | 164.40 | 171.13 | 163.68 | 170.26 | 320,894 | +8.15(+5.03%) |
Dec 14, 2020 | 164.04 | 167.81 | 161.90 | 162.11 | 256,602 | -0.79(-0.48%) |
Dec 11, 2020 | 165.52 | 167.86 | 159.64 | 162.90 | 157,100 | -3.36(-2.02%) |
Dec 10, 2020 | 161.96 | 166.63 | 159.71 | 166.26 | 247,078 | +4.27(+2.64%) |
Dec 09, 2020 | 165.28 | 166.99 | 159.01 | 161.99 | 216,840 | -2.16(-1.32%) |
Dec 08, 2020 | 161.07 | 164.66 | 159.78 | 164.15 | 310,223 | +1.66(+1.02%) |
Dec 07, 2020 | 161.41 | 164.99 | 160.31 | 162.49 | 186,842 | +1.76(+1.10%) |
Dec 04, 2020 | 157.15 | 161.87 | 156.96 | 160.73 | 200,400 | +4.14(+2.64%) |
Dec 03, 2020 | 158.71 | 159.47 | 153.76 | 156.59 | 289,351 | -2.70(-1.70%) |
Dec 02, 2020 | 160.31 | 160.31 | 156.81 | 159.29 | 186,608 | -2.28(-1.41%) |