Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 170.34 | 171.17 | 165.30 | 165.42 | 616,140 | -6.88(-3.99%) |
Feb 25, 2021 | 175.91 | 177.18 | 171.24 | 172.30 | 306,836 | -3.51(-2.00%) |
Feb 24, 2021 | 174.82 | 177.80 | 174.82 | 175.81 | 365,724 | +1.57(+0.90%) |
Feb 23, 2021 | 178.87 | 179.28 | 171.09 | 174.24 | 628,540 | -3.94(-2.21%) |
Feb 22, 2021 | 171.18 | 179.92 | 170.30 | 178.19 | 711,680 | +7.95(+4.67%) |
Feb 19, 2021 | 167.41 | 170.32 | 167.13 | 170.23 | 447,536 | +3.46(+2.07%) |
Feb 18, 2021 | 165.75 | 167.01 | 165.01 | 166.77 | 397,563 | +0.01(+0.01%) |
Feb 17, 2021 | 163.47 | 167.56 | 162.07 | 166.76 | 461,728 | +3.05(+1.86%) |
Feb 16, 2021 | 166.03 | 167.31 | 163.38 | 163.72 | 659,843 | -0.91(-0.55%) |
Feb 12, 2021 | 159.58 | 165.25 | 159.28 | 164.62 | 458,984 | +5.23(+3.28%) |
Feb 11, 2021 | 159.36 | 168.01 | 158.46 | 159.39 | 794,239 | +2.58(+1.65%) |
Feb 10, 2021 | 157.15 | 158.05 | 156.01 | 156.81 | 344,182 | +0.51(+0.33%) |
Feb 09, 2021 | 154.53 | 156.31 | 153.75 | 156.30 | 370,412 | +2.06(+1.33%) |
Feb 08, 2021 | 154.36 | 155.39 | 153.14 | 154.24 | 317,291 | +1.05(+0.68%) |
Feb 05, 2021 | 152.16 | 154.94 | 151.42 | 153.19 | 433,628 | +2.48(+1.64%) |
Feb 04, 2021 | 151.31 | 151.79 | 149.53 | 150.72 | 587,777 | +0.05(+0.03%) |
Feb 03, 2021 | 149.19 | 151.10 | 148.59 | 150.67 | 331,275 | +1.48(+0.99%) |
Feb 02, 2021 | 149.46 | 150.85 | 147.68 | 149.19 | 480,156 | +1.73(+1.17%) |
Feb 01, 2021 | 147.69 | 149.29 | 146.15 | 147.46 | 451,288 | +0.41(+0.28%) |
Jan 29, 2021 | 150.74 | 151.44 | 146.84 | 147.05 | 370,397 | -4.32(-2.85%) |
Jan 28, 2021 | 153.24 | 153.87 | 150.74 | 151.37 | 406,339 | -1.17(-0.77%) |
Jan 27, 2021 | 149.55 | 155.54 | 149.41 | 152.54 | 810,960 | +2.17(+1.44%) |
Jan 26, 2021 | 157.63 | 158.59 | 150.29 | 150.37 | 499,016 | -5.26(-3.38%) |
Jan 25, 2021 | 156.17 | 158.12 | 154.67 | 155.63 | 300,448 | -1.06(-0.67%) |
Jan 22, 2021 | 155.69 | 157.56 | 153.74 | 156.69 | 333,807 | +0.70(+0.45%) |
Jan 21, 2021 | 156.88 | 159.05 | 155.84 | 155.99 | 316,441 | -1.47(-0.93%) |
Jan 20, 2021 | 159.12 | 159.68 | 157.28 | 157.46 | 300,548 | -1.97(-1.24%) |
Jan 19, 2021 | 161.85 | 162.40 | 159.18 | 159.43 | 331,643 | -0.84(-0.52%) |
Jan 15, 2021 | 160.06 | 161.31 | 157.14 | 160.27 | 317,758 | -0.51(-0.32%) |
Jan 14, 2021 | 161.33 | 163.90 | 160.46 | 160.78 | 403,499 | +0.67(+0.42%) |
Jan 13, 2021 | 160.38 | 161.70 | 159.14 | 160.11 | 239,219 | -0.85(-0.53%) |
Jan 12, 2021 | 158.71 | 162.00 | 158.07 | 160.96 | 290,168 | +2.81(+1.78%) |
Jan 11, 2021 | 156.80 | 159.93 | 156.80 | 158.15 | 280,430 | +0.10(+0.06%) |
Jan 08, 2021 | 159.79 | 161.60 | 156.12 | 158.04 | 432,344 | -0.61(-0.38%) |
Jan 07, 2021 | 160.44 | 160.44 | 157.59 | 158.65 | 503,919 | -1.16(-0.73%) |
Jan 06, 2021 | 152.56 | 160.26 | 152.56 | 159.81 | 495,581 | +5.07(+3.27%) |
Jan 05, 2021 | 153.45 | 156.12 | 153.31 | 154.74 | 419,535 | +1.41(+0.92%) |
Jan 04, 2021 | 158.56 | 158.77 | 151.59 | 153.33 | 506,707 | -6.01(-3.77%) |
Dec 31, 2020 | 159.34 | 159.34 | 159.34 | 212,697 | +1.81(+1.15%) | |
Dec 30, 2020 | 155.73 | 158.33 | 155.50 | 157.53 | 212,697 | +1.83(+1.18%) |
Dec 29, 2020 | 156.99 | 157.04 | 154.04 | 155.70 | 270,427 | -0.29(-0.19%) |
Dec 28, 2020 | 155.50 | 158.12 | 155.19 | 155.99 | 190,730 | +1.39(+0.90%) |
Dec 24, 2020 | 155.72 | 155.72 | 153.17 | 154.59 | 101,212 | -1.07(-0.69%) |
Dec 23, 2020 | 153.81 | 156.26 | 153.27 | 155.67 | 189,559 | +2.73(+1.79%) |
Dec 22, 2020 | 154.21 | 155.03 | 152.38 | 152.94 | 319,611 | -1.53(-0.99%) |
Dec 21, 2020 | 155.97 | 157.11 | 152.76 | 154.47 | 450,145 | -4.07(-2.56%) |
Dec 18, 2020 | 159.42 | 161.24 | 157.49 | 158.54 | 1,045,287 | -0.79(-0.50%) |
Dec 17, 2020 | 163.22 | 163.48 | 159.27 | 159.33 | 443,703 | -3.88(-2.38%) |
Dec 16, 2020 | 164.92 | 165.57 | 161.81 | 163.21 | 332,082 | -1.36(-0.82%) |
Dec 15, 2020 | 163.94 | 165.69 | 162.43 | 164.57 | 338,572 | +1.02(+0.62%) |
Dec 14, 2020 | 167.31 | 168.15 | 162.69 | 163.55 | 441,186 | -2.54(-1.53%) |
Dec 11, 2020 | 162.60 | 167.57 | 162.60 | 166.09 | 478,028 | +3.03(+1.86%) |
Dec 10, 2020 | 160.33 | 164.75 | 160.33 | 163.06 | 513,268 | +0.95(+0.59%) |
Dec 09, 2020 | 161.55 | 163.50 | 161.14 | 162.11 | 489,978 | +1.73(+1.08%) |
Dec 08, 2020 | 158.18 | 161.46 | 158.18 | 160.38 | 449,401 | +1.45(+0.91%) |
Dec 07, 2020 | 156.46 | 159.25 | 154.32 | 158.93 | 493,329 | +2.20(+1.40%) |
Dec 04, 2020 | 153.40 | 158.54 | 152.88 | 156.74 | 304,385 | +3.70(+2.42%) |
Dec 03, 2020 | 153.32 | 155.24 | 152.48 | 153.03 | 336,462 | +0.52(+0.34%) |
Dec 02, 2020 | 152.06 | 154.13 | 149.83 | 152.51 | 384,457 | -1.17(-0.76%) |