Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.38 | 171.21 | 165.34 | 165.46 | 615,986 | -6.89(-3.99%) |
Feb 25, 2021 | 175.96 | 177.22 | 171.28 | 172.35 | 306,760 | -3.51(-1.99%) |
Feb 24, 2021 | 174.86 | 177.85 | 174.86 | 175.85 | 365,633 | +1.57(+0.90%) |
Feb 23, 2021 | 178.91 | 179.32 | 171.13 | 174.28 | 628,384 | -3.94(-2.21%) |
Feb 22, 2021 | 171.22 | 179.97 | 170.34 | 178.23 | 711,503 | +7.96(+4.67%) |
Feb 19, 2021 | 167.45 | 170.37 | 167.17 | 170.27 | 447,425 | +3.46(+2.07%) |
Feb 18, 2021 | 165.80 | 167.05 | 165.05 | 166.81 | 397,464 | +0.01(+0.01%) |
Feb 17, 2021 | 163.51 | 167.60 | 162.11 | 166.81 | 461,613 | +3.05(+1.86%) |
Feb 16, 2021 | 166.07 | 167.35 | 163.42 | 163.76 | 659,679 | -0.91(-0.55%) |
Feb 12, 2021 | 159.62 | 165.29 | 159.32 | 164.66 | 458,870 | +5.24(+3.28%) |
Feb 11, 2021 | 159.40 | 168.05 | 158.49 | 159.43 | 794,042 | +2.58(+1.64%) |
Feb 10, 2021 | 157.19 | 158.09 | 156.04 | 156.85 | 344,097 | +0.51(+0.33%) |
Feb 09, 2021 | 154.57 | 156.35 | 153.79 | 156.34 | 370,320 | +2.06(+1.33%) |
Feb 08, 2021 | 154.40 | 155.43 | 153.18 | 154.28 | 317,212 | +1.05(+0.68%) |
Feb 05, 2021 | 152.20 | 154.98 | 151.45 | 153.23 | 433,520 | +2.48(+1.64%) |
Feb 04, 2021 | 151.34 | 151.83 | 149.57 | 150.75 | 587,631 | +0.05(+0.03%) |
Feb 03, 2021 | 149.23 | 151.14 | 148.62 | 150.71 | 331,193 | +1.48(+0.99%) |
Feb 02, 2021 | 149.50 | 150.88 | 147.72 | 149.23 | 480,037 | +1.73(+1.17%) |
Feb 01, 2021 | 147.72 | 149.33 | 146.18 | 147.50 | 451,175 | +0.41(+0.28%) |
Jan 29, 2021 | 150.78 | 151.48 | 146.87 | 147.09 | 370,305 | -4.32(-2.85%) |
Jan 28, 2021 | 153.28 | 153.90 | 150.78 | 151.41 | 406,238 | -1.17(-0.77%) |
Jan 27, 2021 | 149.59 | 155.58 | 149.44 | 152.58 | 810,759 | +2.17(+1.44%) |
Jan 26, 2021 | 157.67 | 158.63 | 150.33 | 150.41 | 498,891 | -5.26(-3.38%) |
Jan 25, 2021 | 156.21 | 158.16 | 154.71 | 155.67 | 300,374 | -1.06(-0.67%) |
Jan 22, 2021 | 155.73 | 157.60 | 153.77 | 156.73 | 333,724 | +0.70(+0.45%) |
Jan 21, 2021 | 156.92 | 159.09 | 155.88 | 156.03 | 316,363 | -1.47(-0.93%) |
Jan 20, 2021 | 159.16 | 159.71 | 157.32 | 157.49 | 300,473 | -1.97(-1.24%) |
Jan 19, 2021 | 161.89 | 162.44 | 159.22 | 159.47 | 331,561 | -0.84(-0.52%) |
Jan 15, 2021 | 160.10 | 161.35 | 157.18 | 160.31 | 317,679 | -0.51(-0.32%) |
Jan 14, 2021 | 161.37 | 163.94 | 160.50 | 160.82 | 403,398 | +0.67(+0.42%) |
Jan 13, 2021 | 160.42 | 161.74 | 159.18 | 160.15 | 239,160 | -0.85(-0.53%) |
Jan 12, 2021 | 158.75 | 162.04 | 158.11 | 161.00 | 290,096 | +2.81(+1.78%) |
Jan 11, 2021 | 156.84 | 159.97 | 156.84 | 158.19 | 280,360 | +0.10(+0.07%) |
Jan 08, 2021 | 159.83 | 161.65 | 156.16 | 158.08 | 432,236 | -0.61(-0.38%) |
Jan 07, 2021 | 160.48 | 160.48 | 157.62 | 158.69 | 503,794 | -1.16(-0.73%) |
Jan 06, 2021 | 152.59 | 160.30 | 152.59 | 159.85 | 495,458 | +5.07(+3.27%) |
Jan 05, 2021 | 153.49 | 156.16 | 153.35 | 154.78 | 419,431 | +1.41(+0.92%) |
Jan 04, 2021 | 158.60 | 158.81 | 151.62 | 153.37 | 506,581 | -6.01(-3.77%) |
Dec 31, 2020 | 159.38 | 159.38 | 159.38 | 212,644 | +1.81(+1.15%) | |
Dec 30, 2020 | 155.76 | 158.37 | 155.54 | 157.57 | 212,644 | +1.83(+1.18%) |
Dec 29, 2020 | 157.03 | 157.08 | 154.08 | 155.74 | 270,360 | -0.29(-0.19%) |
Dec 28, 2020 | 155.54 | 158.16 | 155.23 | 156.03 | 190,682 | +1.39(+0.90%) |
Dec 24, 2020 | 155.75 | 155.75 | 153.21 | 154.63 | 101,186 | -1.07(-0.69%) |
Dec 23, 2020 | 153.85 | 156.30 | 153.31 | 155.71 | 189,512 | +2.73(+1.78%) |
Dec 22, 2020 | 154.25 | 155.07 | 152.42 | 152.98 | 319,532 | -1.53(-0.99%) |
Dec 21, 2020 | 156.01 | 157.15 | 152.80 | 154.51 | 450,033 | -4.07(-2.56%) |
Dec 18, 2020 | 159.46 | 161.28 | 157.53 | 158.58 | 1,045,027 | -0.79(-0.50%) |
Dec 17, 2020 | 163.26 | 163.52 | 159.31 | 159.37 | 443,593 | -3.88(-2.38%) |
Dec 16, 2020 | 164.96 | 165.61 | 161.85 | 163.25 | 331,999 | -1.36(-0.82%) |
Dec 15, 2020 | 163.98 | 165.73 | 162.47 | 164.61 | 338,488 | +1.02(+0.62%) |
Dec 14, 2020 | 167.35 | 168.19 | 162.73 | 163.59 | 441,076 | -2.54(-1.53%) |
Dec 11, 2020 | 162.65 | 167.61 | 162.65 | 166.13 | 477,910 | +3.03(+1.86%) |
Dec 10, 2020 | 160.37 | 164.80 | 160.37 | 163.10 | 513,140 | +0.95(+0.59%) |
Dec 09, 2020 | 161.59 | 163.54 | 161.18 | 162.15 | 489,856 | +1.73(+1.08%) |
Dec 08, 2020 | 158.22 | 161.50 | 158.22 | 160.42 | 449,290 | +1.45(+0.91%) |
Dec 07, 2020 | 156.50 | 159.29 | 154.36 | 158.97 | 493,206 | +2.20(+1.40%) |
Dec 04, 2020 | 153.44 | 158.58 | 152.91 | 156.77 | 304,309 | +3.70(+2.42%) |
Dec 03, 2020 | 153.36 | 155.28 | 152.52 | 153.07 | 336,378 | +0.52(+0.34%) |
Dec 02, 2020 | 152.10 | 154.17 | 149.87 | 152.55 | 384,361 | -1.17(-0.76%) |