Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 149.64 | 149.69 | 146.71 | 147.72 | 1,021,468 | -3.55(-2.35%) |
Feb 25, 2021 | 155.11 | 155.54 | 150.80 | 151.27 | 396,249 | -3.92(-2.53%) |
Feb 24, 2021 | 153.04 | 155.53 | 152.96 | 155.19 | 450,680 | +0.81(+0.52%) |
Feb 23, 2021 | 153.55 | 154.76 | 153.10 | 154.38 | 393,531 | +0.81(+0.53%) |
Feb 22, 2021 | 152.92 | 154.23 | 152.33 | 153.58 | 573,342 | -1.76(-1.13%) |
Feb 19, 2021 | 156.81 | 156.81 | 155.10 | 155.34 | 1,111,429 | -1.92(-1.22%) |
Feb 18, 2021 | 155.12 | 157.73 | 155.03 | 157.26 | 417,097 | +0.21(+0.14%) |
Feb 17, 2021 | 156.56 | 157.28 | 155.85 | 157.05 | 266,066 | -0.24(-0.15%) |
Feb 16, 2021 | 158.07 | 158.09 | 156.33 | 157.29 | 433,789 | +2.25(+1.45%) |
Feb 12, 2021 | 154.64 | 155.42 | 154.35 | 155.03 | 243,020 | -0.04(-0.02%) |
Feb 11, 2021 | 155.77 | 156.13 | 154.64 | 155.07 | 840,068 | +2.08(+1.36%) |
Feb 10, 2021 | 153.41 | 154.29 | 152.40 | 152.99 | 348,237 | -1.23(-0.80%) |
Feb 09, 2021 | 153.76 | 154.52 | 153.60 | 154.23 | 387,209 | +2.12(+1.40%) |
Feb 08, 2021 | 151.41 | 152.37 | 151.15 | 152.10 | 695,210 | +1.02(+0.68%) |
Feb 05, 2021 | 152.40 | 153.06 | 150.67 | 151.08 | 996,331 | +0.49(+0.33%) |
Feb 04, 2021 | 150.68 | 151.70 | 149.62 | 150.59 | 736,307 | -0.73(-0.48%) |
Feb 03, 2021 | 151.93 | 152.39 | 150.12 | 151.32 | 820,925 | -2.38(-1.55%) |
Feb 02, 2021 | 153.02 | 154.38 | 152.75 | 153.70 | 596,392 | +4.60(+3.09%) |
Feb 01, 2021 | 149.46 | 149.70 | 148.21 | 149.10 | 396,501 | +0.38(+0.26%) |
Jan 29, 2021 | 149.79 | 151.63 | 148.32 | 148.72 | 712,465 | -1.14(-0.76%) |
Jan 28, 2021 | 149.85 | 151.03 | 149.16 | 149.86 | 677,219 | +6.72(+4.69%) |
Jan 27, 2021 | 144.78 | 145.77 | 142.59 | 143.14 | 639,191 | -6.34(-4.24%) |
Jan 26, 2021 | 148.90 | 149.49 | 147.86 | 149.48 | 570,744 | +2.32(+1.58%) |
Jan 25, 2021 | 146.84 | 147.29 | 146.26 | 147.16 | 343,935 | -0.02(-0.01%) |
Jan 22, 2021 | 147.58 | 147.99 | 147.05 | 147.18 | 206,163 | -1.79(-1.20%) |
Jan 21, 2021 | 148.49 | 149.18 | 147.93 | 148.97 | 301,570 | +0.01(+0.01%) |
Jan 20, 2021 | 149.02 | 149.24 | 148.03 | 148.96 | 289,614 | +0.71(+0.48%) |
Jan 19, 2021 | 147.71 | 148.46 | 147.14 | 148.24 | 331,985 | +1.92(+1.31%) |
Jan 15, 2021 | 146.52 | 147.04 | 145.99 | 146.32 | 404,244 | -2.35(-1.58%) |
Jan 14, 2021 | 148.25 | 148.70 | 147.80 | 148.67 | 328,324 | +0.04(+0.02%) |
Jan 13, 2021 | 148.42 | 149.27 | 147.96 | 148.63 | 368,169 | +0.64(+0.43%) |
Jan 12, 2021 | 147.66 | 148.84 | 147.03 | 147.99 | 364,768 | +0.05(+0.03%) |
Jan 11, 2021 | 148.54 | 149.42 | 147.45 | 147.94 | 449,191 | -5.63(-3.67%) |
Jan 08, 2021 | 152.66 | 153.59 | 151.81 | 153.58 | 530,550 | +2.90(+1.92%) |
Jan 07, 2021 | 149.88 | 150.97 | 149.24 | 150.68 | 787,504 | +3.12(+2.11%) |
Jan 06, 2021 | 148.22 | 149.75 | 147.39 | 147.56 | 634,086 | -1.33(-0.89%) |
Jan 05, 2021 | 150.17 | 150.37 | 148.07 | 148.89 | 485,203 | +0.62(+0.42%) |
Jan 04, 2021 | 151.22 | 151.24 | 147.23 | 148.27 | 478,499 | +0.91(+0.62%) |
Dec 31, 2020 | 147.36 | 147.36 | 147.36 | 265,696 | -2.79(-1.86%) | |
Dec 30, 2020 | 151.40 | 151.43 | 150.11 | 150.15 | 265,696 | -1.30(-0.86%) |
Dec 29, 2020 | 153.10 | 153.49 | 151.24 | 151.45 | 497,751 | +3.15(+2.13%) |
Dec 28, 2020 | 148.73 | 149.95 | 148.04 | 148.30 | 307,149 | +0.44(+0.29%) |
Dec 24, 2020 | 146.63 | 148.03 | 146.44 | 147.86 | 92,682 | +0.64(+0.44%) |
Dec 23, 2020 | 147.48 | 147.99 | 146.62 | 147.22 | 320,656 | +0.69(+0.47%) |
Dec 22, 2020 | 146.64 | 147.45 | 145.88 | 146.53 | 389,498 | -0.03(-0.02%) |
Dec 21, 2020 | 143.85 | 147.04 | 143.35 | 146.56 | 432,601 | -1.74(-1.18%) |
Dec 18, 2020 | 148.22 | 148.51 | 147.22 | 148.31 | 325,356 | -0.13(-0.09%) |
Dec 17, 2020 | 148.37 | 149.20 | 148.27 | 148.44 | 408,656 | +0.76(+0.52%) |
Dec 16, 2020 | 146.42 | 147.96 | 146.42 | 147.68 | 260,046 | +0.63(+0.43%) |
Dec 15, 2020 | 146.65 | 147.35 | 146.02 | 147.04 | 275,664 | -0.87(-0.59%) |
Dec 14, 2020 | 148.70 | 149.43 | 147.76 | 147.92 | 308,277 | -0.09(-0.06%) |
Dec 11, 2020 | 147.95 | 148.47 | 147.01 | 148.01 | 376,332 | +0.19(+0.13%) |
Dec 10, 2020 | 150.44 | 150.99 | 147.54 | 147.81 | 455,413 | +0.05(+0.03%) |
Dec 09, 2020 | 146.78 | 147.92 | 145.99 | 147.77 | 309,916 | +1.73(+1.18%) |
Dec 08, 2020 | 146.27 | 146.56 | 145.48 | 146.04 | 331,872 | -1.38(-0.94%) |
Dec 07, 2020 | 147.85 | 148.27 | 147.24 | 147.43 | 335,516 | -0.45(-0.31%) |
Dec 04, 2020 | 147.63 | 147.98 | 146.50 | 147.88 | 366,740 | +3.11(+2.15%) |
Dec 03, 2020 | 144.46 | 146.19 | 144.29 | 144.77 | 577,187 | +0.13(+0.09%) |
Dec 02, 2020 | 144.83 | 145.47 | 144.31 | 144.64 | 386,355 | -1.65(-1.13%) |