Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 169.16 | 170.89 | 166.50 | 166.60 | 1,807,619 | -2.90(-1.71%) |
Feb 25, 2021 | 171.14 | 171.35 | 167.55 | 169.51 | 1,288,344 | -0.39(-0.23%) |
Feb 24, 2021 | 168.51 | 173.12 | 168.15 | 169.90 | 2,060,931 | +0.35(+0.21%) |
Feb 23, 2021 | 169.75 | 171.03 | 167.55 | 169.55 | 2,432,427 | +0.24(+0.14%) |
Feb 22, 2021 | 165.01 | 171.09 | 164.76 | 169.31 | 1,819,098 | -2.47(-1.44%) |
Feb 19, 2021 | 169.54 | 172.24 | 169.13 | 171.78 | 1,126,328 | +2.67(+1.58%) |
Feb 18, 2021 | 169.68 | 170.22 | 168.25 | 169.10 | 1,217,905 | -1.77(-1.04%) |
Feb 17, 2021 | 168.23 | 171.40 | 167.06 | 170.87 | 1,124,856 | +2.36(+1.40%) |
Feb 16, 2021 | 168.62 | 169.23 | 166.39 | 168.51 | 1,133,051 | +0.47(+0.28%) |
Feb 12, 2021 | 169.48 | 170.18 | 166.60 | 168.04 | 1,142,953 | -1.97(-1.16%) |
Feb 11, 2021 | 170.27 | 171.53 | 169.03 | 170.01 | 1,017,052 | +0.74(+0.43%) |
Feb 10, 2021 | 170.84 | 171.42 | 168.57 | 169.28 | 1,402,876 | -0.61(-0.36%) |
Feb 09, 2021 | 173.60 | 174.15 | 169.38 | 169.89 | 1,794,519 | -3.41(-1.97%) |
Feb 08, 2021 | 170.87 | 174.21 | 170.87 | 173.30 | 1,645,953 | +2.08(+1.22%) |
Feb 05, 2021 | 173.79 | 175.30 | 170.10 | 171.21 | 2,235,723 | -2.43(-1.40%) |
Feb 04, 2021 | 168.49 | 173.84 | 167.89 | 173.64 | 2,414,188 | +5.99(+3.57%) |
Feb 03, 2021 | 160.95 | 168.47 | 159.93 | 167.66 | 2,684,885 | +7.04(+4.38%) |
Feb 02, 2021 | 163.39 | 165.52 | 159.81 | 160.62 | 3,177,981 | -1.05(-0.65%) |
Feb 01, 2021 | 159.28 | 164.08 | 158.23 | 161.66 | 1,870,313 | +4.31(+2.74%) |
Jan 29, 2021 | 157.69 | 160.64 | 154.67 | 157.35 | 1,581,279 | -1.28(-0.81%) |
Jan 28, 2021 | 154.56 | 161.38 | 153.95 | 158.63 | 1,765,704 | +6.57(+4.32%) |
Jan 27, 2021 | 156.47 | 157.47 | 151.50 | 152.07 | 2,362,139 | -6.89(-4.33%) |
Jan 26, 2021 | 164.02 | 164.78 | 158.85 | 158.95 | 1,260,893 | -4.16(-2.55%) |
Jan 25, 2021 | 160.85 | 163.46 | 159.39 | 163.12 | 1,218,937 | +1.41(+0.87%) |
Jan 22, 2021 | 161.23 | 162.07 | 160.10 | 161.70 | 1,056,217 | -0.42(-0.26%) |
Jan 21, 2021 | 163.41 | 163.41 | 161.51 | 162.12 | 1,047,991 | -0.53(-0.33%) |
Jan 20, 2021 | 160.78 | 163.66 | 159.46 | 162.65 | 972,752 | +1.79(+1.11%) |
Jan 19, 2021 | 165.17 | 166.18 | 160.82 | 160.86 | 1,430,626 | -2.59(-1.58%) |
Jan 15, 2021 | 162.00 | 164.13 | 161.11 | 163.45 | 1,148,012 | +0.48(+0.30%) |
Jan 14, 2021 | 165.39 | 166.00 | 162.33 | 162.96 | 1,537,954 | -2.13(-1.29%) |
Jan 13, 2021 | 166.63 | 167.44 | 163.27 | 165.09 | 890,491 | -1.71(-1.03%) |
Jan 12, 2021 | 165.65 | 166.96 | 164.19 | 166.81 | 1,014,822 | +0.84(+0.51%) |
Jan 11, 2021 | 165.20 | 167.62 | 164.31 | 165.96 | 882,743 | -0.88(-0.53%) |
Jan 08, 2021 | 168.51 | 169.04 | 164.23 | 166.85 | 1,098,139 | -1.28(-0.76%) |
Jan 07, 2021 | 165.65 | 168.87 | 165.65 | 168.12 | 2,162,324 | +2.94(+1.78%) |
Jan 06, 2021 | 162.83 | 168.61 | 162.83 | 165.18 | 3,194,532 | +5.38(+3.36%) |
Jan 05, 2021 | 157.97 | 161.48 | 157.10 | 159.81 | 1,179,467 | +1.33(+0.84%) |
Jan 04, 2021 | 158.22 | 159.74 | 153.37 | 158.48 | 1,669,644 | -0.79(-0.50%) |
Dec 31, 2020 | 159.27 | 159.27 | 159.27 | 908,093 | +2.04(+1.30%) | |
Dec 30, 2020 | 158.13 | 158.75 | 156.44 | 157.23 | 908,093 | -1.43(-0.90%) |
Dec 29, 2020 | 159.05 | 159.82 | 157.40 | 158.66 | 945,310 | -0.16(-0.10%) |
Dec 28, 2020 | 160.34 | 160.43 | 158.04 | 158.83 | 936,164 | -0.23(-0.15%) |
Dec 24, 2020 | 161.61 | 161.61 | 158.90 | 159.06 | 298,206 | -1.31(-0.82%) |
Dec 23, 2020 | 159.19 | 161.34 | 158.98 | 160.37 | 1,970,042 | +2.50(+1.59%) |
Dec 22, 2020 | 158.09 | 158.98 | 156.52 | 157.86 | 1,875,204 | +0.17(+0.11%) |
Dec 21, 2020 | 155.85 | 158.90 | 153.63 | 157.69 | 1,893,835 | -1.21(-0.76%) |
Dec 18, 2020 | 159.72 | 160.49 | 157.81 | 158.90 | 3,226,629 | -0.40(-0.25%) |
Dec 17, 2020 | 157.39 | 160.25 | 157.23 | 159.29 | 1,418,294 | +3.08(+1.97%) |
Dec 16, 2020 | 155.36 | 157.17 | 154.38 | 156.21 | 1,144,629 | +0.59(+0.38%) |
Dec 15, 2020 | 157.73 | 158.03 | 153.98 | 155.62 | 1,681,222 | +0.09(+0.06%) |
Dec 14, 2020 | 158.44 | 159.77 | 154.42 | 155.53 | 1,896,286 | +3.18(+2.09%) |
Dec 11, 2020 | 155.01 | 156.09 | 151.48 | 152.35 | 1,192,584 | -4.08(-2.61%) |
Dec 10, 2020 | 154.11 | 158.78 | 154.11 | 156.43 | 1,449,547 | +1.80(+1.16%) |
Dec 09, 2020 | 153.60 | 156.07 | 153.03 | 154.63 | 1,584,343 | +0.72(+0.47%) |
Dec 08, 2020 | 149.99 | 154.36 | 149.87 | 153.92 | 1,412,664 | +3.69(+2.46%) |
Dec 07, 2020 | 151.95 | 152.46 | 148.66 | 150.23 | 1,079,243 | -2.23(-1.46%) |
Dec 04, 2020 | 148.56 | 152.97 | 147.53 | 152.46 | 1,496,652 | +4.77(+3.23%) |
Dec 03, 2020 | 148.18 | 148.97 | 146.90 | 147.69 | 937,462 | +0.15(+0.10%) |
Dec 02, 2020 | 145.48 | 148.29 | 144.79 | 147.55 | 867,907 | +0.67(+0.45%) |