Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.09 | 156.10 | 151.88 | 152.28 | 3,866,468 | -3.22(-2.07%) |
Feb 25, 2021 | 154.42 | 157.23 | 154.34 | 155.50 | 3,025,890 | +0.98(+0.64%) |
Feb 24, 2021 | 153.10 | 154.82 | 151.15 | 154.51 | 3,151,356 | +1.27(+0.83%) |
Feb 23, 2021 | 154.13 | 154.44 | 151.97 | 153.24 | 2,703,966 | +0.04(+0.03%) |
Feb 22, 2021 | 153.50 | 154.04 | 152.24 | 153.20 | 2,610,554 | -0.37(-0.24%) |
Feb 19, 2021 | 156.20 | 157.25 | 153.27 | 153.57 | 3,433,641 | -2.46(-1.58%) |
Feb 18, 2021 | 154.18 | 156.29 | 153.23 | 156.03 | 2,399,364 | +2.37(+1.54%) |
Feb 17, 2021 | 153.14 | 154.23 | 152.35 | 153.66 | 1,814,199 | +0.02(+0.01%) |
Feb 16, 2021 | 155.71 | 156.31 | 153.37 | 153.64 | 2,107,477 | -1.80(-1.16%) |
Feb 12, 2021 | 154.20 | 155.57 | 154.14 | 155.44 | 1,243,413 | +1.30(+0.84%) |
Feb 11, 2021 | 156.01 | 156.47 | 152.96 | 154.15 | 2,514,305 | -2.08(-1.33%) |
Feb 10, 2021 | 156.92 | 157.35 | 155.85 | 156.23 | 2,235,194 | +0.12(+0.08%) |
Feb 09, 2021 | 156.35 | 156.94 | 155.45 | 156.11 | 2,251,173 | +0.16(+0.10%) |
Feb 08, 2021 | 154.69 | 156.05 | 154.58 | 155.95 | 2,729,711 | +1.51(+0.98%) |
Feb 05, 2021 | 153.22 | 154.63 | 152.45 | 154.44 | 2,112,305 | +1.65(+1.08%) |
Feb 04, 2021 | 151.66 | 152.96 | 151.42 | 152.79 | 2,124,620 | +1.40(+0.92%) |
Feb 03, 2021 | 151.04 | 153.09 | 149.73 | 151.40 | 3,331,386 | +0.40(+0.26%) |
Feb 02, 2021 | 152.06 | 153.16 | 150.85 | 151.00 | 3,295,765 | +0.28(+0.18%) |
Feb 01, 2021 | 151.82 | 152.80 | 150.09 | 150.72 | 2,978,012 | -0.83(-0.55%) |
Jan 29, 2021 | 157.10 | 157.87 | 150.87 | 151.55 | 4,887,951 | -6.70(-4.23%) |
Jan 28, 2021 | 159.61 | 160.97 | 157.52 | 158.25 | 4,813,071 | -2.79(-1.73%) |
Jan 27, 2021 | 153.05 | 161.57 | 152.85 | 161.03 | 9,383,094 | +9.23(+6.08%) |
Jan 26, 2021 | 149.12 | 152.57 | 148.46 | 151.80 | 5,966,650 | +4.80(+3.26%) |
Jan 25, 2021 | 145.70 | 148.82 | 145.14 | 147.00 | 3,881,899 | +1.16(+0.80%) |
Jan 22, 2021 | 146.84 | 146.84 | 144.29 | 145.84 | 2,723,023 | -1.41(-0.95%) |
Jan 21, 2021 | 146.86 | 147.95 | 146.14 | 147.25 | 3,115,816 | +0.39(+0.26%) |
Jan 20, 2021 | 145.84 | 147.17 | 145.31 | 146.86 | 3,096,443 | +0.95(+0.65%) |
Jan 19, 2021 | 144.30 | 146.28 | 143.91 | 145.91 | 4,522,711 | +3.08(+2.16%) |
Jan 15, 2021 | 142.90 | 143.44 | 140.96 | 142.83 | 4,115,425 | -0.74(-0.52%) |
Jan 14, 2021 | 144.31 | 144.39 | 142.55 | 143.57 | 3,355,668 | +0.11(+0.08%) |
Jan 13, 2021 | 144.31 | 144.72 | 143.26 | 143.46 | 2,430,522 | -0.20(-0.14%) |
Jan 12, 2021 | 143.13 | 144.24 | 141.56 | 143.66 | 3,418,210 | +1.13(+0.79%) |
Jan 11, 2021 | 143.30 | 144.20 | 142.35 | 142.53 | 3,171,945 | -1.23(-0.85%) |
Jan 08, 2021 | 145.95 | 146.27 | 142.02 | 143.75 | 5,572,967 | -2.67(-1.83%) |
Jan 07, 2021 | 148.01 | 149.65 | 143.35 | 146.43 | 6,794,127 | -3.86(-2.57%) |
Jan 06, 2021 | 149.01 | 151.47 | 148.43 | 150.28 | 3,878,081 | +2.25(+1.52%) |
Jan 05, 2021 | 148.40 | 149.47 | 147.23 | 148.03 | 2,655,898 | -0.25(-0.17%) |
Jan 04, 2021 | 150.98 | 152.02 | 147.14 | 148.28 | 3,472,865 | -2.52(-1.67%) |
Dec 31, 2020 | 150.80 | 150.80 | 150.80 | 1,644,827 | +0.59(+0.39%) | |
Dec 30, 2020 | 150.02 | 150.91 | 149.58 | 150.21 | 1,644,827 | +0.22(+0.15%) |
Dec 29, 2020 | 151.46 | 151.53 | 149.39 | 149.99 | 1,412,853 | -0.74(-0.49%) |
Dec 28, 2020 | 151.25 | 152.19 | 150.46 | 150.73 | 1,626,182 | +0.16(+0.11%) |
Dec 24, 2020 | 150.48 | 150.80 | 149.62 | 150.57 | 760,471 | +0.46(+0.30%) |
Dec 23, 2020 | 151.24 | 151.68 | 150.09 | 150.11 | 2,042,991 | -0.68(-0.45%) |
Dec 22, 2020 | 151.03 | 151.78 | 150.28 | 150.79 | 1,600,961 | -0.76(-0.50%) |
Dec 21, 2020 | 149.78 | 151.96 | 149.28 | 151.55 | 1,975,208 | -0.66(-0.43%) |
Dec 18, 2020 | 152.50 | 153.10 | 151.08 | 152.21 | 5,426,807 | -0.20(-0.13%) |
Dec 17, 2020 | 151.84 | 153.10 | 151.32 | 152.41 | 2,698,073 | +1.07(+0.71%) |
Dec 16, 2020 | 150.65 | 151.72 | 150.42 | 151.34 | 2,258,885 | +0.63(+0.42%) |
Dec 15, 2020 | 150.46 | 151.03 | 148.87 | 150.71 | 2,631,792 | +1.38(+0.92%) |
Dec 14, 2020 | 151.56 | 152.02 | 149.25 | 149.32 | 4,288,689 | -0.81(-0.54%) |
Dec 11, 2020 | 148.65 | 150.68 | 148.54 | 150.14 | 2,174,084 | +0.46(+0.31%) |
Dec 10, 2020 | 150.87 | 151.33 | 148.99 | 149.68 | 2,583,356 | -1.55(-1.03%) |
Dec 09, 2020 | 148.97 | 151.53 | 148.33 | 151.23 | 3,234,439 | +2.44(+1.64%) |
Dec 08, 2020 | 146.44 | 149.11 | 146.41 | 148.79 | 2,006,094 | +1.99(+1.36%) |
Dec 07, 2020 | 148.15 | 148.82 | 145.96 | 146.80 | 2,927,159 | -1.99(-1.34%) |
Dec 04, 2020 | 148.51 | 149.40 | 148.00 | 148.79 | 3,087,322 | +0.54(+0.37%) |
Dec 03, 2020 | 147.56 | 149.59 | 147.56 | 148.25 | 2,755,171 | -0.02(-0.01%) |
Dec 02, 2020 | 146.89 | 148.89 | 146.86 | 148.26 | 2,807,022 | +1.15(+0.78%) |