Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.53 | 157.10 | 154.05 | 154.05 | 2,086,294 | -2.24(-1.43%) |
Feb 25, 2021 | 161.36 | 162.13 | 155.98 | 156.28 | 1,947,064 | -5.42(-3.35%) |
Feb 24, 2021 | 160.04 | 162.65 | 159.39 | 161.70 | 1,941,468 | +1.81(+1.13%) |
Feb 23, 2021 | 160.91 | 162.16 | 159.24 | 159.89 | 2,212,006 | +0.18(+0.11%) |
Feb 22, 2021 | 155.48 | 160.26 | 155.21 | 159.71 | 2,604,941 | +3.66(+2.34%) |
Feb 19, 2021 | 157.12 | 157.47 | 155.90 | 156.06 | 1,347,521 | -0.08(-0.05%) |
Feb 18, 2021 | 156.62 | 157.19 | 154.77 | 156.13 | 1,425,826 | -1.52(-0.96%) |
Feb 17, 2021 | 155.15 | 158.09 | 154.79 | 157.65 | 1,528,429 | +1.72(+1.11%) |
Feb 16, 2021 | 156.86 | 157.08 | 154.33 | 155.92 | 2,118,895 | +0.38(+0.24%) |
Feb 12, 2021 | 155.83 | 157.42 | 153.31 | 155.54 | 1,645,246 | -1.60(-1.02%) |
Feb 11, 2021 | 155.08 | 157.78 | 154.81 | 157.15 | 1,591,142 | +1.49(+0.96%) |
Feb 10, 2021 | 156.07 | 157.25 | 155.40 | 155.66 | 1,604,779 | -0.24(-0.15%) |
Feb 09, 2021 | 156.88 | 157.56 | 155.58 | 155.90 | 1,641,613 | -1.56(-0.99%) |
Feb 08, 2021 | 153.23 | 157.55 | 152.76 | 157.46 | 2,170,115 | +3.44(+2.23%) |
Feb 05, 2021 | 154.95 | 156.47 | 153.85 | 154.02 | 2,357,423 | -0.17(-0.11%) |
Feb 04, 2021 | 148.92 | 154.35 | 148.34 | 154.19 | 3,359,535 | +7.02(+4.77%) |
Feb 03, 2021 | 144.02 | 147.76 | 143.12 | 147.17 | 2,716,785 | +4.43(+3.11%) |
Feb 02, 2021 | 141.81 | 143.99 | 140.49 | 142.73 | 1,662,124 | +2.46(+1.76%) |
Feb 01, 2021 | 139.29 | 140.58 | 138.51 | 140.27 | 1,809,208 | +2.25(+1.63%) |
Jan 29, 2021 | 138.35 | 138.97 | 136.44 | 138.03 | 2,322,279 | -1.38(-0.99%) |
Jan 28, 2021 | 138.78 | 141.32 | 138.54 | 139.41 | 1,545,721 | +1.92(+1.40%) |
Jan 27, 2021 | 140.24 | 142.00 | 136.78 | 137.49 | 1,669,222 | -4.83(-3.40%) |
Jan 26, 2021 | 145.09 | 145.18 | 142.06 | 142.32 | 1,219,225 | -2.36(-1.63%) |
Jan 25, 2021 | 143.40 | 145.00 | 142.43 | 144.68 | 1,433,558 | +0.15(+0.10%) |
Jan 22, 2021 | 147.37 | 148.03 | 144.43 | 144.53 | 1,588,994 | -4.40(-2.95%) |
Jan 21, 2021 | 148.02 | 150.42 | 147.45 | 148.92 | 2,155,604 | +1.28(+0.87%) |
Jan 20, 2021 | 147.00 | 148.14 | 146.03 | 147.64 | 1,526,203 | +0.44(+0.30%) |
Jan 19, 2021 | 146.89 | 147.96 | 146.87 | 147.21 | 1,513,984 | +0.16(+0.11%) |
Jan 15, 2021 | 146.67 | 147.86 | 144.79 | 147.04 | 1,515,750 | -0.60(-0.40%) |
Jan 14, 2021 | 149.17 | 149.36 | 147.47 | 147.64 | 986,658 | -1.23(-0.83%) |
Jan 13, 2021 | 147.50 | 149.69 | 147.22 | 148.87 | 1,174,785 | +0.48(+0.33%) |
Jan 12, 2021 | 146.22 | 148.50 | 145.97 | 148.39 | 1,123,338 | +2.35(+1.61%) |
Jan 11, 2021 | 146.48 | 147.29 | 145.56 | 146.04 | 1,552,727 | -1.20(-0.82%) |
Jan 08, 2021 | 148.20 | 149.06 | 145.28 | 147.24 | 1,359,025 | -0.44(-0.30%) |
Jan 07, 2021 | 149.66 | 149.70 | 147.06 | 147.68 | 1,488,194 | -1.06(-0.71%) |
Jan 06, 2021 | 143.66 | 149.12 | 143.54 | 148.74 | 1,814,027 | +6.76(+4.76%) |
Jan 05, 2021 | 142.12 | 143.26 | 140.60 | 141.99 | 999,394 | +0.11(+0.08%) |
Jan 04, 2021 | 144.44 | 145.45 | 140.62 | 141.87 | 1,898,717 | -3.97(-2.72%) |
Dec 31, 2020 | 145.84 | 145.84 | 145.84 | 712,666 | +1.89(+1.31%) | |
Dec 30, 2020 | 143.67 | 144.67 | 143.37 | 143.96 | 712,666 | +0.98(+0.68%) |
Dec 29, 2020 | 144.98 | 144.98 | 142.76 | 142.98 | 767,723 | -0.93(-0.65%) |
Dec 28, 2020 | 143.63 | 145.00 | 142.86 | 143.91 | 913,819 | +1.00(+0.70%) |
Dec 24, 2020 | 143.38 | 143.38 | 141.75 | 142.91 | 445,691 | -0.22(-0.15%) |
Dec 23, 2020 | 143.25 | 143.95 | 142.50 | 143.13 | 1,018,577 | +0.84(+0.59%) |
Dec 22, 2020 | 141.33 | 143.29 | 141.33 | 142.29 | 1,607,648 | -1.50(-1.04%) |
Dec 21, 2020 | 144.90 | 144.97 | 141.65 | 143.79 | 1,729,559 | -0.58(-0.40%) |
Dec 18, 2020 | 145.58 | 146.24 | 143.26 | 144.36 | 3,809,323 | -1.00(-0.68%) |
Dec 17, 2020 | 145.63 | 146.09 | 144.43 | 145.36 | 1,763,881 | +0.03(+0.02%) |
Dec 16, 2020 | 145.69 | 145.80 | 143.40 | 145.33 | 1,658,258 | -0.22(-0.15%) |
Dec 15, 2020 | 143.49 | 145.59 | 142.12 | 145.55 | 1,936,096 | +3.33(+2.34%) |
Dec 14, 2020 | 146.62 | 146.62 | 142.11 | 142.22 | 1,738,707 | -2.72(-1.87%) |
Dec 11, 2020 | 143.74 | 145.39 | 143.74 | 144.93 | 1,595,908 | +0.06(+0.04%) |
Dec 10, 2020 | 143.39 | 145.91 | 143.08 | 144.88 | 2,118,417 | +0.61(+0.42%) |
Dec 09, 2020 | 144.75 | 145.41 | 142.87 | 144.26 | 2,215,829 | +0.59(+0.41%) |
Dec 08, 2020 | 143.14 | 144.62 | 142.48 | 143.67 | 1,618,116 | +0.06(+0.04%) |
Dec 07, 2020 | 145.07 | 146.06 | 143.03 | 143.61 | 1,337,068 | -2.90(-1.98%) |
Dec 04, 2020 | 145.85 | 146.54 | 145.02 | 146.52 | 1,545,628 | +1.35(+0.93%) |
Dec 03, 2020 | 143.98 | 145.31 | 143.14 | 145.17 | 2,123,625 | +0.76(+0.53%) |
Dec 02, 2020 | 142.94 | 144.52 | 142.15 | 144.41 | 2,209,441 | +0.52(+0.36%) |