Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 171.00 | 171.87 | 166.96 | 168.04 | 735,300 | -2.70(-1.58%) |
Feb 25, 2021 | 171.00 | 173.50 | 165.79 | 170.74 | 989,361 | -2.76(-1.59%) |
Feb 24, 2021 | 170.40 | 178.64 | 163.56 | 173.50 | 2,040,676 | +16.03(+10.18%) |
Feb 23, 2021 | 160.19 | 161.19 | 156.50 | 157.47 | 690,486 | -4.21(-2.60%) |
Feb 22, 2021 | 160.60 | 163.80 | 159.00 | 161.68 | 724,227 | +1.08(+0.67%) |
Feb 19, 2021 | 159.23 | 161.83 | 157.61 | 160.60 | 543,200 | +1.59(+1.00%) |
Feb 18, 2021 | 164.24 | 164.24 | 158.26 | 159.01 | 587,065 | -5.27(-3.21%) |
Feb 17, 2021 | 166.50 | 167.26 | 161.78 | 164.28 | 687,283 | -2.21(-1.33%) |
Feb 16, 2021 | 167.24 | 168.00 | 165.07 | 166.49 | 672,140 | -1.03(-0.61%) |
Feb 12, 2021 | 167.29 | 168.25 | 165.72 | 167.52 | 532,200 | +0.67(+0.40%) |
Feb 11, 2021 | 165.14 | 168.41 | 163.95 | 166.85 | 1,205,452 | +1.86(+1.13%) |
Feb 10, 2021 | 169.49 | 170.27 | 163.51 | 164.99 | 851,346 | -2.55(-1.52%) |
Feb 09, 2021 | 166.93 | 172.67 | 165.55 | 167.54 | 1,048,906 | +1.53(+0.92%) |
Feb 08, 2021 | 159.57 | 166.70 | 157.38 | 166.01 | 1,838,770 | +9.10(+5.80%) |
Feb 05, 2021 | 152.54 | 158.97 | 151.53 | 156.91 | 1,957,800 | +6.72(+4.47%) |
Feb 04, 2021 | 155.16 | 155.16 | 150.02 | 150.19 | 1,961,917 | -1.02(-0.67%) |
Feb 03, 2021 | 152.42 | 166.89 | 146.01 | 151.21 | 4,113,933 | -6.08(-3.87%) |
Feb 02, 2021 | 157.36 | 158.87 | 155.88 | 157.29 | 453,868 | +2.05(+1.32%) |
Feb 01, 2021 | 156.15 | 157.38 | 152.77 | 155.24 | 480,499 | -0.26(-0.17%) |
Jan 29, 2021 | 159.00 | 160.73 | 152.73 | 155.50 | 691,600 | -7.75(-4.75%) |
Jan 28, 2021 | 165.08 | 167.93 | 162.13 | 163.25 | 588,995 | -0.70(-0.43%) |
Jan 27, 2021 | 164.50 | 166.92 | 161.78 | 163.95 | 537,819 | -2.10(-1.26%) |
Jan 26, 2021 | 170.89 | 171.44 | 165.24 | 166.05 | 310,991 | -4.93(-2.88%) |
Jan 25, 2021 | 168.41 | 171.77 | 167.01 | 170.98 | 431,998 | +2.33(+1.38%) |
Jan 22, 2021 | 165.21 | 169.58 | 164.06 | 168.65 | 378,300 | +2.88(+1.74%) |
Jan 21, 2021 | 167.39 | 167.39 | 164.52 | 165.77 | 358,226 | -1.52(-0.91%) |
Jan 20, 2021 | 167.42 | 171.69 | 166.94 | 167.29 | 571,369 | +0.29(+0.17%) |
Jan 19, 2021 | 167.46 | 168.22 | 164.74 | 167.00 | 407,801 | -0.71(-0.42%) |
Jan 15, 2021 | 166.09 | 168.12 | 165.00 | 167.71 | 677,200 | +1.90(+1.15%) |
Jan 14, 2021 | 163.15 | 167.31 | 162.82 | 165.81 | 473,118 | +2.82(+1.73%) |
Jan 13, 2021 | 161.99 | 165.72 | 161.03 | 162.99 | 502,887 | +1.56(+0.97%) |
Jan 12, 2021 | 162.06 | 164.71 | 160.25 | 161.43 | 456,695 | -0.47(-0.29%) |
Jan 11, 2021 | 161.19 | 164.31 | 160.53 | 161.90 | 417,102 | +0.50(+0.31%) |
Jan 08, 2021 | 163.54 | 164.71 | 159.65 | 161.40 | 720,600 | -1.53(-0.94%) |
Jan 07, 2021 | 164.57 | 166.98 | 162.43 | 162.93 | 730,125 | -1.05(-0.64%) |
Jan 06, 2021 | 162.37 | 164.29 | 161.50 | 163.98 | 660,333 | +1.64(+1.01%) |
Jan 05, 2021 | 160.54 | 163.50 | 159.38 | 162.34 | 656,150 | +1.94(+1.21%) |
Jan 04, 2021 | 162.01 | 164.74 | 159.08 | 160.40 | 898,514 | -4.65(-2.82%) |
Dec 31, 2020 | 165.05 | 165.05 | 165.05 | 491,122 | +0.49(+0.30%) | |
Dec 30, 2020 | 159.50 | 164.80 | 158.49 | 164.56 | 491,122 | +4.28(+2.67%) |
Dec 29, 2020 | 160.17 | 161.34 | 157.54 | 160.28 | 339,228 | +0.64(+0.40%) |
Dec 28, 2020 | 157.00 | 162.59 | 156.04 | 159.64 | 679,489 | +2.36(+1.50%) |
Dec 24, 2020 | 156.66 | 158.09 | 154.88 | 157.28 | 197,300 | +1.26(+0.81%) |
Dec 23, 2020 | 152.39 | 156.28 | 151.66 | 156.02 | 410,430 | +4.51(+2.98%) |
Dec 22, 2020 | 150.20 | 152.02 | 149.49 | 151.51 | 306,637 | +1.38(+0.92%) |
Dec 21, 2020 | 148.15 | 151.58 | 147.60 | 150.13 | 258,583 | -0.47(-0.31%) |
Dec 18, 2020 | 149.88 | 150.79 | 146.92 | 150.60 | 1,142,500 | +1.69(+1.13%) |
Dec 17, 2020 | 152.10 | 152.91 | 148.40 | 148.91 | 524,466 | -2.84(-1.87%) |
Dec 16, 2020 | 154.87 | 154.87 | 150.44 | 151.75 | 420,276 | -0.83(-0.54%) |
Dec 15, 2020 | 149.22 | 153.48 | 148.10 | 152.58 | 461,050 | +3.35(+2.24%) |
Dec 14, 2020 | 145.83 | 150.71 | 145.83 | 149.23 | 567,558 | +3.68(+2.53%) |
Dec 11, 2020 | 147.28 | 149.00 | 144.62 | 145.55 | 481,700 | -1.16(-0.79%) |
Dec 10, 2020 | 145.22 | 148.75 | 145.22 | 146.71 | 436,664 | +0.66(+0.45%) |
Dec 09, 2020 | 149.57 | 149.72 | 145.00 | 146.05 | 502,700 | -2.83(-1.90%) |
Dec 08, 2020 | 148.00 | 149.88 | 147.27 | 148.88 | 387,892 | +0.44(+0.30%) |
Dec 07, 2020 | 149.58 | 151.49 | 148.08 | 148.44 | 378,367 | -2.27(-1.51%) |
Dec 04, 2020 | 149.67 | 153.43 | 148.63 | 150.71 | 492,800 | -0.29(-0.19%) |
Dec 03, 2020 | 144.03 | 151.39 | 141.77 | 151.00 | 995,968 | +6.45(+4.46%) |
Dec 02, 2020 | 142.72 | 145.56 | 142.54 | 144.55 | 382,013 | +1.42(+0.99%) |