Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 158.20 | 158.72 | 154.41 | 157.28 | 6,638,175 | +1.59(+1.02%) |
Feb 25, 2021 | 162.97 | 162.97 | 155.26 | 155.69 | 6,678,616 | -8.09(-4.94%) |
Feb 24, 2021 | 156.70 | 164.13 | 155.73 | 163.78 | 5,585,923 | +5.97(+3.78%) |
Feb 23, 2021 | 159.02 | 159.26 | 153.85 | 157.81 | 7,134,697 | -0.22(-0.14%) |
Feb 22, 2021 | 160.69 | 161.53 | 157.66 | 158.03 | 4,803,592 | -4.80(-2.95%) |
Feb 19, 2021 | 162.38 | 163.95 | 161.27 | 162.83 | 4,653,272 | +1.68(+1.04%) |
Feb 18, 2021 | 161.99 | 162.07 | 159.04 | 161.15 | 4,594,906 | -1.84(-1.13%) |
Feb 17, 2021 | 163.63 | 164.53 | 161.01 | 163.00 | 4,726,371 | -2.04(-1.23%) |
Feb 16, 2021 | 164.34 | 165.98 | 163.28 | 165.03 | 4,257,383 | +1.02(+0.62%) |
Feb 12, 2021 | 162.51 | 164.25 | 161.90 | 164.01 | 2,773,847 | +0.38(+0.23%) |
Feb 11, 2021 | 160.69 | 164.02 | 160.18 | 163.63 | 5,230,876 | +4.44(+2.79%) |
Feb 10, 2021 | 159.96 | 160.81 | 157.60 | 159.19 | 3,740,041 | +0.61(+0.39%) |
Feb 09, 2021 | 159.31 | 159.97 | 158.25 | 158.58 | 3,041,234 | -1.31(-0.82%) |
Feb 08, 2021 | 156.43 | 160.13 | 155.98 | 159.88 | 5,035,285 | +4.74(+3.05%) |
Feb 05, 2021 | 157.76 | 158.11 | 153.44 | 155.15 | 4,430,598 | -1.89(-1.20%) |
Feb 04, 2021 | 155.17 | 157.14 | 153.44 | 157.03 | 3,855,200 | +3.12(+2.03%) |
Feb 03, 2021 | 159.57 | 160.01 | 153.84 | 153.91 | 5,496,072 | -5.63(-3.53%) |
Feb 02, 2021 | 157.99 | 160.41 | 157.04 | 159.54 | 5,323,002 | +2.09(+1.33%) |
Feb 01, 2021 | 152.80 | 157.95 | 152.49 | 157.46 | 6,259,469 | +6.18(+4.09%) |
Jan 29, 2021 | 152.28 | 153.38 | 149.75 | 151.27 | 6,538,612 | -2.30(-1.50%) |
Jan 28, 2021 | 152.35 | 155.27 | 149.86 | 153.57 | 7,480,822 | +5.72(+3.87%) |
Jan 27, 2021 | 151.05 | 152.11 | 147.05 | 147.86 | 11,030,650 | -7.75(-4.98%) |
Jan 26, 2021 | 156.15 | 158.16 | 155.45 | 155.61 | 5,873,643 | -1.32(-0.84%) |
Jan 25, 2021 | 157.33 | 158.42 | 154.89 | 156.92 | 5,950,920 | +0.10(+0.06%) |
Jan 22, 2021 | 158.35 | 159.22 | 156.77 | 156.82 | 4,118,066 | -2.08(-1.31%) |
Jan 21, 2021 | 158.28 | 159.24 | 156.19 | 158.90 | 3,949,296 | +1.61(+1.02%) |
Jan 20, 2021 | 158.66 | 158.97 | 156.81 | 157.29 | 4,770,781 | -0.78(-0.49%) |
Jan 19, 2021 | 155.34 | 158.54 | 155.34 | 158.08 | 6,917,820 | +4.54(+2.96%) |
Jan 15, 2021 | 155.16 | 155.26 | 152.07 | 153.54 | 4,115,311 | -2.29(-1.47%) |
Jan 14, 2021 | 155.27 | 156.58 | 154.59 | 155.82 | 3,764,574 | +0.27(+0.17%) |
Jan 13, 2021 | 156.35 | 156.86 | 155.06 | 155.55 | 3,254,582 | -0.81(-0.52%) |
Jan 12, 2021 | 155.44 | 157.59 | 155.15 | 156.36 | 3,753,884 | +0.90(+0.58%) |
Jan 11, 2021 | 154.49 | 156.12 | 153.49 | 155.46 | 5,017,248 | +0.14(+0.09%) |
Jan 08, 2021 | 155.29 | 156.77 | 153.24 | 155.33 | 5,020,997 | +2.92(+1.92%) |
Jan 07, 2021 | 150.03 | 153.09 | 149.57 | 152.40 | 6,251,958 | +3.38(+2.27%) |
Jan 06, 2021 | 147.28 | 151.96 | 147.08 | 149.03 | 5,790,036 | +0.73(+0.50%) |
Jan 05, 2021 | 146.74 | 148.40 | 146.36 | 148.29 | 5,216,668 | +1.08(+0.73%) |
Jan 04, 2021 | 149.37 | 152.31 | 145.88 | 147.21 | 5,134,938 | -1.73(-1.16%) |
Dec 31, 2020 | 148.95 | 148.95 | 148.95 | 2,438,031 | +1.30(+0.88%) | |
Dec 30, 2020 | 146.91 | 148.04 | 146.79 | 147.65 | 2,438,031 | +1.38(+0.94%) |
Dec 29, 2020 | 146.98 | 147.63 | 145.72 | 146.27 | 2,681,006 | -0.26(-0.18%) |
Dec 28, 2020 | 148.61 | 148.61 | 146.11 | 146.53 | 2,357,389 | -0.16(-0.11%) |
Dec 24, 2020 | 145.85 | 146.88 | 145.63 | 146.69 | 1,150,757 | +0.60(+0.41%) |
Dec 23, 2020 | 147.19 | 148.13 | 145.93 | 146.09 | 2,217,596 | -1.40(-0.95%) |
Dec 22, 2020 | 147.19 | 148.34 | 147.07 | 147.49 | 2,910,226 | +0.08(+0.06%) |
Dec 21, 2020 | 146.60 | 147.74 | 144.80 | 147.40 | 3,390,596 | -1.49(-1.00%) |
Dec 18, 2020 | 148.26 | 149.38 | 147.10 | 148.89 | 7,793,482 | +1.25(+0.85%) |
Dec 17, 2020 | 147.84 | 147.93 | 146.48 | 147.64 | 5,788,919 | +0.52(+0.35%) |
Dec 16, 2020 | 147.87 | 148.25 | 146.03 | 147.12 | 3,468,791 | -0.24(-0.16%) |
Dec 15, 2020 | 147.03 | 147.68 | 146.30 | 147.36 | 6,316,490 | +2.05(+1.41%) |
Dec 14, 2020 | 146.51 | 147.69 | 145.19 | 145.31 | 6,605,297 | -0.45(-0.31%) |
Dec 11, 2020 | 145.75 | 146.97 | 144.86 | 145.75 | 4,568,319 | -1.26(-0.86%) |
Dec 10, 2020 | 147.16 | 147.80 | 145.91 | 147.01 | 6,167,131 | -0.69(-0.47%) |
Dec 09, 2020 | 149.55 | 151.07 | 146.98 | 147.70 | 6,164,163 | -3.56(-2.35%) |
Dec 08, 2020 | 150.91 | 151.77 | 149.74 | 151.26 | 3,592,171 | +0.35(+0.23%) |
Dec 07, 2020 | 150.98 | 151.05 | 149.95 | 150.91 | 5,118,841 | -0.21(-0.14%) |
Dec 04, 2020 | 147.93 | 151.19 | 147.49 | 151.12 | 4,122,914 | +4.12(+2.80%) |
Dec 03, 2020 | 148.07 | 149.34 | 146.65 | 147.00 | 5,265,786 | -0.67(-0.46%) |
Dec 02, 2020 | 147.73 | 148.44 | 146.85 | 147.67 | 4,640,541 | -0.70(-0.47%) |