Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 160.13 | 163.33 | 159.20 | 162.30 | 780,373 | +2.17(+1.35%) |
Feb 25, 2021 | 160.37 | 161.43 | 159.56 | 160.13 | 341,319 | -0.19(-0.12%) |
Feb 24, 2021 | 158.34 | 162.35 | 157.33 | 160.33 | 442,388 | +2.57(+1.63%) |
Feb 23, 2021 | 154.84 | 158.17 | 154.09 | 157.75 | 432,616 | +3.27(+2.11%) |
Feb 22, 2021 | 153.51 | 155.56 | 152.84 | 154.49 | 312,222 | +0.38(+0.25%) |
Feb 19, 2021 | 155.27 | 155.65 | 152.03 | 154.11 | 705,474 | -0.60(-0.39%) |
Feb 18, 2021 | 155.53 | 156.93 | 154.70 | 154.71 | 398,671 | -1.38(-0.88%) |
Feb 17, 2021 | 152.67 | 157.22 | 152.67 | 156.09 | 347,719 | +3.37(+2.21%) |
Feb 16, 2021 | 155.28 | 156.32 | 152.72 | 152.72 | 356,777 | -2.04(-1.32%) |
Feb 12, 2021 | 157.58 | 158.83 | 154.15 | 154.76 | 349,599 | -3.24(-2.05%) |
Feb 11, 2021 | 154.41 | 158.25 | 154.41 | 157.99 | 336,727 | +3.63(+2.35%) |
Feb 10, 2021 | 155.75 | 158.12 | 153.92 | 154.37 | 372,058 | -0.60(-0.39%) |
Feb 09, 2021 | 156.65 | 158.03 | 154.41 | 154.97 | 410,030 | -1.64(-1.05%) |
Feb 08, 2021 | 155.34 | 157.70 | 154.99 | 156.61 | 577,153 | +1.73(+1.12%) |
Feb 05, 2021 | 154.06 | 156.28 | 153.59 | 154.88 | 433,552 | +1.11(+0.72%) |
Feb 04, 2021 | 151.05 | 155.39 | 151.05 | 153.78 | 528,804 | +2.84(+1.88%) |
Feb 03, 2021 | 150.43 | 152.81 | 149.86 | 150.94 | 406,368 | -0.35(-0.23%) |
Feb 02, 2021 | 149.26 | 153.01 | 148.36 | 151.29 | 475,394 | +2.62(+1.77%) |
Feb 01, 2021 | 146.67 | 149.22 | 145.38 | 148.66 | 774,563 | +2.44(+1.67%) |
Jan 29, 2021 | 142.83 | 146.33 | 139.99 | 146.22 | 915,460 | +2.44(+1.70%) |
Jan 28, 2021 | 147.68 | 148.22 | 142.15 | 143.78 | 766,662 | -3.12(-2.12%) |
Jan 27, 2021 | 148.39 | 153.78 | 142.35 | 146.90 | 772,115 | -3.33(-2.22%) |
Jan 26, 2021 | 151.82 | 152.24 | 148.55 | 150.24 | 460,203 | -0.19(-0.13%) |
Jan 25, 2021 | 149.85 | 152.33 | 148.62 | 150.43 | 258,684 | -0.26(-0.17%) |
Jan 22, 2021 | 152.62 | 153.46 | 150.49 | 150.69 | 231,077 | -3.55(-2.30%) |
Jan 21, 2021 | 157.66 | 160.63 | 154.18 | 154.24 | 255,811 | -3.24(-2.06%) |
Jan 20, 2021 | 154.96 | 157.52 | 154.13 | 157.48 | 293,796 | +2.69(+1.74%) |
Jan 19, 2021 | 155.56 | 155.89 | 152.99 | 154.79 | 410,819 | -0.48(-0.31%) |
Jan 15, 2021 | 158.36 | 158.91 | 154.94 | 155.26 | 405,156 | -4.71(-2.94%) |
Jan 14, 2021 | 162.77 | 162.77 | 159.05 | 159.97 | 263,832 | -2.37(-1.46%) |
Jan 13, 2021 | 162.98 | 164.52 | 160.38 | 162.34 | 240,914 | -1.05(-0.64%) |
Jan 12, 2021 | 162.47 | 165.19 | 162.41 | 163.39 | 199,095 | +0.87(+0.53%) |
Jan 11, 2021 | 160.32 | 162.85 | 159.84 | 162.52 | 219,643 | +0.97(+0.60%) |
Jan 08, 2021 | 164.80 | 164.80 | 159.66 | 161.55 | 237,867 | +0.11(+0.07%) |
Jan 07, 2021 | 163.93 | 164.36 | 160.38 | 161.44 | 388,913 | -1.78(-1.09%) |
Jan 06, 2021 | 155.66 | 164.47 | 155.31 | 163.22 | 640,303 | +9.32(+6.06%) |
Jan 05, 2021 | 157.74 | 158.39 | 153.76 | 153.90 | 281,184 | -3.32(-2.11%) |
Jan 04, 2021 | 161.81 | 162.06 | 156.10 | 157.23 | 342,564 | -3.95(-2.45%) |
Dec 31, 2020 | 161.17 | 161.17 | 161.17 | 271,391 | +1.51(+0.94%) | |
Dec 30, 2020 | 158.31 | 159.93 | 158.05 | 159.66 | 271,391 | +1.78(+1.13%) |
Dec 29, 2020 | 158.91 | 159.00 | 156.65 | 157.89 | 308,951 | -0.06(-0.04%) |
Dec 28, 2020 | 157.19 | 158.78 | 156.95 | 157.94 | 251,888 | +1.12(+0.71%) |
Dec 24, 2020 | 156.27 | 156.98 | 155.66 | 156.83 | 239,719 | +0.55(+0.35%) |
Dec 23, 2020 | 157.37 | 159.02 | 156.09 | 156.27 | 262,602 | +0.33(+0.21%) |
Dec 22, 2020 | 156.73 | 157.22 | 154.92 | 155.94 | 262,741 | -1.27(-0.81%) |
Dec 21, 2020 | 160.27 | 161.19 | 155.93 | 157.22 | 303,672 | -4.01(-2.49%) |
Dec 18, 2020 | 163.62 | 165.31 | 159.73 | 161.23 | 878,422 | -1.61(-0.99%) |
Dec 17, 2020 | 161.20 | 162.97 | 160.42 | 162.84 | 362,273 | +1.68(+1.04%) |
Dec 16, 2020 | 163.26 | 164.01 | 161.06 | 161.16 | 272,660 | -0.93(-0.58%) |
Dec 15, 2020 | 161.67 | 162.66 | 158.93 | 162.09 | 308,841 | +1.25(+0.78%) |
Dec 14, 2020 | 163.89 | 163.89 | 160.17 | 160.84 | 459,836 | -1.33(-0.82%) |
Dec 11, 2020 | 157.88 | 162.67 | 157.88 | 162.17 | 395,490 | +2.86(+1.80%) |
Dec 10, 2020 | 159.04 | 160.43 | 158.03 | 159.31 | 367,195 | +0.18(+0.11%) |
Dec 09, 2020 | 158.62 | 160.01 | 154.43 | 159.14 | 589,921 | +0.52(+0.33%) |
Dec 08, 2020 | 157.98 | 160.38 | 157.93 | 158.61 | 254,345 | +0.18(+0.11%) |
Dec 07, 2020 | 159.25 | 160.36 | 157.72 | 158.44 | 294,922 | -0.79(-0.49%) |
Dec 04, 2020 | 161.89 | 162.56 | 157.56 | 159.22 | 557,872 | -1.53(-0.95%) |
Dec 03, 2020 | 163.92 | 165.19 | 160.29 | 160.76 | 359,548 | -3.20(-1.95%) |
Dec 02, 2020 | 161.99 | 164.06 | 160.76 | 163.96 | 288,227 | +0.94(+0.58%) |