Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 167.37 | 167.92 | 164.71 | 165.46 | 705,986 | -0.96(-0.58%) |
Feb 25, 2021 | 169.81 | 170.59 | 165.75 | 166.42 | 990,358 | -4.06(-2.38%) |
Feb 24, 2021 | 168.36 | 170.77 | 167.65 | 170.48 | 272,983 | +1.46(+0.87%) |
Feb 23, 2021 | 167.41 | 169.53 | 165.41 | 169.02 | 499,010 | +0.14(+0.09%) |
Feb 22, 2021 | 168.92 | 170.00 | 168.72 | 168.88 | 390,923 | -1.61(-0.94%) |
Feb 19, 2021 | 172.14 | 172.14 | 170.36 | 170.48 | 212,946 | -1.10(-0.64%) |
Feb 18, 2021 | 171.06 | 171.86 | 170.23 | 171.58 | 263,077 | -0.78(-0.45%) |
Feb 17, 2021 | 171.14 | 172.49 | 171.06 | 172.37 | 226,138 | +0.17(+0.10%) |
Feb 16, 2021 | 172.76 | 173.08 | 171.88 | 172.19 | 199,375 | -0.04(-0.02%) |
Feb 12, 2021 | 171.21 | 172.46 | 171.21 | 172.23 | 137,013 | +0.50(+0.29%) |
Feb 11, 2021 | 172.10 | 172.22 | 170.68 | 171.74 | 205,526 | +0.27(+0.16%) |
Feb 10, 2021 | 172.48 | 172.58 | 170.27 | 171.47 | 301,316 | -0.28(-0.16%) |
Feb 09, 2021 | 171.53 | 172.15 | 171.48 | 171.75 | 147,344 | -0.32(-0.19%) |
Feb 08, 2021 | 171.71 | 172.07 | 171.14 | 172.07 | 174,946 | +1.04(+0.61%) |
Feb 05, 2021 | 171.07 | 171.39 | 170.33 | 171.03 | 99,361 | +0.66(+0.39%) |
Feb 04, 2021 | 169.10 | 170.43 | 168.95 | 170.37 | 267,633 | +1.78(+1.05%) |
Feb 03, 2021 | 168.99 | 169.51 | 168.06 | 168.59 | 208,386 | +0.45(+0.27%) |
Feb 02, 2021 | 167.39 | 168.92 | 167.39 | 168.14 | 211,880 | +2.43(+1.47%) |
Feb 01, 2021 | 164.74 | 166.42 | 163.66 | 165.71 | 267,618 | +2.43(+1.49%) |
Jan 29, 2021 | 165.81 | 166.14 | 162.48 | 163.28 | 526,927 | -3.38(-2.03%) |
Jan 28, 2021 | 166.26 | 168.84 | 166.10 | 166.66 | 398,111 | +1.06(+0.64%) |
Jan 27, 2021 | 168.38 | 168.50 | 164.47 | 165.60 | 589,126 | -3.85(-2.27%) |
Jan 26, 2021 | 169.91 | 170.19 | 169.38 | 169.45 | 513,725 | -0.07(-0.04%) |
Jan 25, 2021 | 169.20 | 169.55 | 166.51 | 169.52 | 501,326 | +1.03(+0.61%) |
Jan 22, 2021 | 168.00 | 168.97 | 167.88 | 168.49 | 266,392 | -0.32(-0.19%) |
Jan 21, 2021 | 168.55 | 169.13 | 168.17 | 168.80 | 253,305 | +0.57(+0.34%) |
Jan 20, 2021 | 166.64 | 168.62 | 166.52 | 168.23 | 518,554 | +2.94(+1.78%) |
Jan 19, 2021 | 165.00 | 165.61 | 164.35 | 165.28 | 303,059 | +1.41(+0.86%) |
Jan 15, 2021 | 164.70 | 165.10 | 163.38 | 163.88 | 292,435 | -1.26(-0.76%) |
Jan 14, 2021 | 166.30 | 166.60 | 165.06 | 165.14 | 316,205 | -0.91(-0.55%) |
Jan 13, 2021 | 165.22 | 166.47 | 165.12 | 166.05 | 357,119 | +0.87(+0.53%) |
Jan 12, 2021 | 165.44 | 165.63 | 164.13 | 165.18 | 296,640 | -0.25(-0.15%) |
Jan 11, 2021 | 165.33 | 166.37 | 165.15 | 165.43 | 165,760 | -1.46(-0.88%) |
Jan 08, 2021 | 166.43 | 166.92 | 165.02 | 166.89 | 327,577 | +1.36(+0.82%) |
Jan 07, 2021 | 164.22 | 165.95 | 164.10 | 165.53 | 194,278 | +2.56(+1.57%) |
Jan 06, 2021 | 161.92 | 164.71 | 161.51 | 162.97 | 248,736 | -0.02(-0.01%) |
Jan 05, 2021 | 161.59 | 163.50 | 161.59 | 162.99 | 320,878 | +0.97(+0.60%) |
Jan 04, 2021 | 164.77 | 164.77 | 160.11 | 162.01 | 309,916 | -2.09(-1.28%) |
Dec 31, 2020 | 164.11 | 164.11 | 164.11 | 123,842 | +0.77(+0.47%) | |
Dec 30, 2020 | 164.10 | 164.15 | 163.26 | 163.33 | 123,842 | -0.27(-0.16%) |
Dec 29, 2020 | 164.43 | 164.54 | 163.38 | 163.60 | 183,106 | -0.09(-0.05%) |
Dec 28, 2020 | 162.88 | 163.85 | 162.76 | 163.69 | 162,880 | +1.82(+1.12%) |
Dec 24, 2020 | 161.62 | 161.87 | 161.22 | 161.87 | 67,460 | +0.75(+0.47%) |
Dec 23, 2020 | 161.54 | 162.15 | 161.11 | 161.11 | 137,637 | -0.06(-0.04%) |
Dec 22, 2020 | 161.71 | 161.71 | 160.66 | 161.17 | 117,885 | -0.35(-0.22%) |
Dec 21, 2020 | 159.99 | 161.78 | 158.96 | 161.53 | 217,328 | +0.17(+0.11%) |
Dec 18, 2020 | 162.80 | 162.80 | 160.72 | 161.35 | 183,242 | -1.17(-0.72%) |
Dec 17, 2020 | 162.67 | 162.82 | 162.06 | 162.52 | 176,604 | +0.71(+0.44%) |
Dec 16, 2020 | 161.53 | 162.26 | 160.99 | 161.81 | 189,929 | +0.46(+0.28%) |
Dec 15, 2020 | 160.67 | 161.36 | 159.92 | 161.35 | 96,978 | +2.02(+1.27%) |
Dec 14, 2020 | 161.09 | 161.57 | 159.30 | 159.34 | 147,319 | -0.85(-0.53%) |
Dec 11, 2020 | 159.46 | 160.22 | 158.82 | 160.18 | 135,052 | +0.01(+0.01%) |
Dec 10, 2020 | 159.59 | 160.70 | 159.28 | 160.17 | 120,038 | +0.00(+0.00%) |
Dec 09, 2020 | 162.12 | 162.25 | 159.81 | 160.17 | 194,462 | -1.52(-0.94%) |
Dec 08, 2020 | 160.82 | 161.99 | 160.61 | 161.70 | 108,246 | +0.45(+0.28%) |
Dec 07, 2020 | 161.03 | 161.47 | 160.66 | 161.25 | 156,554 | -0.24(-0.15%) |
Dec 04, 2020 | 160.78 | 161.49 | 160.68 | 161.49 | 154,901 | +1.10(+0.69%) |
Dec 03, 2020 | 160.69 | 161.11 | 159.97 | 160.38 | 1,390,493 | -0.24(-0.15%) |
Dec 02, 2020 | 159.66 | 160.74 | 159.21 | 160.62 | 203,250 | +0.56(+0.35%) |