Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 160.84 | 164.09 | 160.66 | 160.66 | 19,333 | -1.07(-0.66%) |
Feb 25, 2021 | 163.10 | 164.74 | 161.73 | 161.73 | 23,931 | +1.57(+0.98%) |
Feb 24, 2021 | 161.77 | 164.32 | 157.53 | 160.16 | 20,187 | -1.85(-1.14%) |
Feb 23, 2021 | 164.51 | 164.75 | 161.11 | 162.01 | 24,800 | -1.13(-0.69%) |
Feb 22, 2021 | 162.43 | 164.68 | 162.43 | 163.14 | 9,917 | +0.06(+0.04%) |
Feb 19, 2021 | 162.22 | 165.67 | 162.04 | 163.08 | 15,269 | +0.66(+0.41%) |
Feb 18, 2021 | 161.46 | 165.68 | 160.29 | 162.41 | 27,985 | +0.36(+0.22%) |
Feb 17, 2021 | 163.86 | 164.47 | 161.02 | 162.06 | 22,719 | -1.89(-1.16%) |
Feb 16, 2021 | 163.90 | 164.59 | 162.88 | 163.95 | 21,967 | -0.11(-0.07%) |
Feb 12, 2021 | 163.77 | 165.73 | 163.77 | 164.06 | 5,822 | -0.35(-0.21%) |
Feb 11, 2021 | 163.95 | 166.56 | 163.95 | 164.41 | 7,653 | -1.13(-0.68%) |
Feb 10, 2021 | 163.44 | 165.54 | 162.52 | 165.54 | 11,573 | +2.58(+1.58%) |
Feb 09, 2021 | 164.59 | 165.04 | 162.96 | 162.96 | 9,386 | -2.13(-1.29%) |
Feb 08, 2021 | 170.00 | 170.00 | 165.00 | 165.09 | 6,351 | -0.69(-0.42%) |
Feb 05, 2021 | 161.37 | 166.59 | 161.37 | 165.78 | 18,480 | -0.11(-0.07%) |
Feb 04, 2021 | 163.68 | 165.89 | 161.79 | 165.89 | 8,816 | +2.25(+1.38%) |
Feb 03, 2021 | 163.60 | 164.97 | 160.62 | 163.63 | 19,509 | -1.82(-1.10%) |
Feb 02, 2021 | 161.16 | 167.73 | 161.16 | 165.45 | 24,755 | +5.45(+3.41%) |
Feb 01, 2021 | 156.46 | 163.29 | 156.46 | 160.00 | 10,023 | +4.88(+3.15%) |
Jan 29, 2021 | 156.36 | 161.36 | 155.12 | 155.12 | 14,630 | -6.25(-3.87%) |
Jan 28, 2021 | 155.17 | 161.36 | 155.17 | 161.36 | 15,643 | +6.34(+4.09%) |
Jan 27, 2021 | 159.07 | 164.43 | 150.74 | 155.03 | 22,890 | -8.61(-5.26%) |
Jan 26, 2021 | 163.69 | 164.23 | 160.86 | 163.63 | 12,875 | +0.82(+0.50%) |
Jan 25, 2021 | 165.78 | 165.78 | 162.82 | 162.82 | 7,223 | -4.44(-2.66%) |
Jan 22, 2021 | 164.24 | 167.26 | 163.74 | 167.26 | 13,640 | +2.23(+1.35%) |
Jan 21, 2021 | 164.57 | 166.64 | 163.63 | 165.03 | 10,965 | -0.42(-0.25%) |
Jan 20, 2021 | 163.63 | 166.73 | 163.63 | 165.45 | 23,283 | +1.35(+0.83%) |
Jan 19, 2021 | 165.28 | 165.77 | 163.34 | 164.10 | 12,117 | -2.26(-1.36%) |
Jan 15, 2021 | 164.80 | 166.77 | 154.94 | 166.36 | 13,310 | -0.73(-0.44%) |
Jan 14, 2021 | 167.23 | 167.99 | 163.68 | 167.09 | 10,821 | +1.45(+0.87%) |
Jan 13, 2021 | 167.58 | 168.34 | 165.64 | 165.64 | 13,724 | -2.76(-1.64%) |
Jan 12, 2021 | 169.06 | 169.63 | 168.05 | 168.41 | 5,969 | +0.41(+0.24%) |
Jan 11, 2021 | 167.10 | 168.00 | 167.10 | 168.00 | 4,011 | -0.55(-0.32%) |
Jan 08, 2021 | 170.91 | 170.91 | 166.91 | 168.54 | 8,910 | -2.09(-1.23%) |
Jan 07, 2021 | 170.91 | 171.15 | 169.97 | 170.63 | 7,013 | +0.73(+0.43%) |
Jan 06, 2021 | 170.45 | 171.98 | 168.68 | 169.91 | 22,028 | -0.09(-0.05%) |
Jan 05, 2021 | 171.13 | 171.13 | 167.85 | 170.00 | 8,074 | -0.91(-0.53%) |
Jan 04, 2021 | 175.00 | 175.00 | 170.01 | 170.91 | 7,317 | +2.00(+1.18%) |
Dec 31, 2020 | 168.91 | 168.91 | 168.91 | 4,589 | +0.50(+0.30%) | |
Dec 30, 2020 | 172.31 | 172.31 | 167.89 | 168.41 | 4,589 | -0.77(-0.46%) |
Dec 29, 2020 | 167.18 | 169.18 | 167.18 | 169.18 | 4,604 | -0.86(-0.51%) |
Dec 28, 2020 | 167.21 | 171.13 | 167.21 | 170.04 | 7,814 | +2.76(+1.65%) |
Dec 24, 2020 | 167.60 | 167.95 | 167.28 | 167.28 | 3,080 | -0.86(-0.51%) |
Dec 23, 2020 | 168.57 | 168.57 | 167.13 | 168.14 | 7,207 | -2.65(-1.55%) |
Dec 22, 2020 | 170.00 | 172.28 | 169.44 | 170.79 | 5,976 | -0.12(-0.07%) |
Dec 21, 2020 | 168.18 | 170.91 | 166.41 | 170.91 | 20,045 | -4.55(-2.59%) |
Dec 18, 2020 | 174.02 | 177.27 | 169.72 | 175.45 | 62,590 | +0.40(+0.23%) |
Dec 17, 2020 | 178.92 | 179.98 | 173.19 | 175.05 | 19,063 | -2.01(-1.13%) |
Dec 16, 2020 | 175.91 | 180.68 | 175.91 | 177.06 | 16,695 | +2.47(+1.42%) |
Dec 15, 2020 | 171.26 | 179.31 | 171.26 | 174.59 | 18,432 | +5.50(+3.25%) |
Dec 14, 2020 | 168.51 | 173.63 | 168.32 | 169.09 | 8,449 | +1.94(+1.16%) |
Dec 11, 2020 | 166.37 | 167.17 | 164.96 | 167.15 | 10,010 | +0.43(+0.26%) |
Dec 10, 2020 | 166.65 | 168.18 | 165.45 | 166.73 | 6,189 | +0.16(+0.10%) |
Dec 09, 2020 | 167.89 | 168.17 | 162.80 | 166.56 | 10,810 | +0.05(+0.03%) |
Dec 08, 2020 | 165.47 | 167.09 | 164.34 | 166.51 | 7,073 | +1.04(+0.63%) |
Dec 07, 2020 | 165.35 | 166.63 | 165.35 | 165.47 | 9,483 | -0.09(-0.05%) |
Dec 04, 2020 | 165.91 | 166.98 | 164.73 | 165.56 | 7,810 | +0.66(+0.40%) |
Dec 03, 2020 | 165.68 | 166.25 | 164.38 | 164.90 | 8,977 | +0.65(+0.39%) |
Dec 02, 2020 | 162.80 | 165.45 | 162.73 | 164.25 | 11,833 | +0.08(+0.05%) |