Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.49 | 157.06 | 154.01 | 154.01 | 2,086,811 | -2.24(-1.43%) |
Feb 25, 2021 | 161.32 | 162.09 | 155.94 | 156.25 | 1,947,547 | -5.42(-3.35%) |
Feb 24, 2021 | 160.00 | 162.61 | 159.35 | 161.66 | 1,941,949 | +1.81(+1.13%) |
Feb 23, 2021 | 160.87 | 162.12 | 159.20 | 159.85 | 2,212,555 | +0.18(+0.11%) |
Feb 22, 2021 | 155.44 | 160.22 | 155.17 | 159.67 | 2,605,586 | +3.66(+2.34%) |
Feb 19, 2021 | 157.08 | 157.43 | 155.86 | 156.02 | 1,347,855 | -0.08(-0.05%) |
Feb 18, 2021 | 156.58 | 157.15 | 154.73 | 156.09 | 1,426,179 | -1.52(-0.96%) |
Feb 17, 2021 | 155.11 | 158.05 | 154.75 | 157.61 | 1,528,808 | +1.72(+1.11%) |
Feb 16, 2021 | 156.82 | 157.04 | 154.29 | 155.88 | 2,119,420 | +0.38(+0.24%) |
Feb 12, 2021 | 155.79 | 157.38 | 153.27 | 155.51 | 1,645,654 | -1.60(-1.02%) |
Feb 11, 2021 | 155.04 | 157.74 | 154.78 | 157.11 | 1,591,536 | +1.49(+0.96%) |
Feb 10, 2021 | 156.03 | 157.21 | 155.36 | 155.62 | 1,605,177 | -0.24(-0.15%) |
Feb 09, 2021 | 156.84 | 157.52 | 155.54 | 155.86 | 1,642,019 | -1.56(-0.99%) |
Feb 08, 2021 | 153.19 | 157.51 | 152.72 | 157.42 | 2,170,653 | +3.44(+2.23%) |
Feb 05, 2021 | 154.91 | 156.43 | 153.81 | 153.98 | 2,358,007 | -0.17(-0.11%) |
Feb 04, 2021 | 148.88 | 154.31 | 148.31 | 154.15 | 3,360,367 | +7.02(+4.77%) |
Feb 03, 2021 | 143.99 | 147.73 | 143.09 | 147.13 | 2,717,459 | +4.43(+3.11%) |
Feb 02, 2021 | 141.78 | 143.95 | 140.45 | 142.70 | 1,662,536 | +2.46(+1.76%) |
Feb 01, 2021 | 139.26 | 140.55 | 138.47 | 140.24 | 1,809,657 | +2.24(+1.63%) |
Jan 29, 2021 | 138.31 | 138.94 | 136.41 | 137.99 | 2,322,854 | -1.38(-0.99%) |
Jan 28, 2021 | 138.75 | 141.29 | 138.50 | 139.37 | 1,546,104 | +1.92(+1.40%) |
Jan 27, 2021 | 140.21 | 141.97 | 136.75 | 137.45 | 1,669,635 | -4.83(-3.40%) |
Jan 26, 2021 | 145.06 | 145.14 | 142.03 | 142.28 | 1,219,527 | -2.36(-1.63%) |
Jan 25, 2021 | 143.36 | 144.96 | 142.40 | 144.64 | 1,433,914 | +0.15(+0.11%) |
Jan 22, 2021 | 147.33 | 147.99 | 144.39 | 144.49 | 1,589,388 | -4.39(-2.95%) |
Jan 21, 2021 | 147.98 | 150.38 | 147.42 | 148.88 | 2,156,139 | +1.28(+0.87%) |
Jan 20, 2021 | 146.96 | 148.11 | 146.00 | 147.61 | 1,526,581 | +0.44(+0.30%) |
Jan 19, 2021 | 146.86 | 147.92 | 146.83 | 147.17 | 1,514,360 | +0.16(+0.11%) |
Jan 15, 2021 | 146.63 | 147.82 | 144.75 | 147.01 | 1,516,126 | -0.60(-0.40%) |
Jan 14, 2021 | 149.13 | 149.32 | 147.44 | 147.61 | 986,902 | -1.23(-0.83%) |
Jan 13, 2021 | 147.46 | 149.65 | 147.19 | 148.84 | 1,175,076 | +0.48(+0.33%) |
Jan 12, 2021 | 146.19 | 148.47 | 145.93 | 148.35 | 1,123,617 | +2.35(+1.61%) |
Jan 11, 2021 | 146.44 | 147.25 | 145.52 | 146.00 | 1,553,111 | -1.20(-0.82%) |
Jan 08, 2021 | 148.16 | 149.02 | 145.25 | 147.21 | 1,359,361 | -0.44(-0.29%) |
Jan 07, 2021 | 149.62 | 149.66 | 147.03 | 147.64 | 1,488,563 | -1.06(-0.71%) |
Jan 06, 2021 | 143.63 | 149.08 | 143.50 | 148.70 | 1,814,477 | +6.75(+4.76%) |
Jan 05, 2021 | 142.08 | 143.22 | 140.57 | 141.95 | 999,642 | +0.11(+0.08%) |
Jan 04, 2021 | 144.40 | 145.42 | 140.59 | 141.84 | 1,899,188 | -3.97(-2.72%) |
Dec 31, 2020 | 145.81 | 145.81 | 145.81 | 712,843 | +1.89(+1.31%) | |
Dec 30, 2020 | 143.64 | 144.63 | 143.33 | 143.92 | 712,843 | +0.98(+0.68%) |
Dec 29, 2020 | 144.94 | 144.94 | 142.73 | 142.94 | 767,913 | -0.93(-0.65%) |
Dec 28, 2020 | 143.60 | 144.96 | 142.82 | 143.87 | 914,046 | +0.99(+0.70%) |
Dec 24, 2020 | 143.34 | 143.34 | 141.71 | 142.88 | 445,801 | -0.22(-0.15%) |
Dec 23, 2020 | 143.21 | 143.91 | 142.46 | 143.10 | 1,018,830 | +0.84(+0.59%) |
Dec 22, 2020 | 141.30 | 143.26 | 141.30 | 142.25 | 1,608,047 | -1.50(-1.04%) |
Dec 21, 2020 | 144.87 | 144.93 | 141.62 | 143.75 | 1,729,988 | -0.58(-0.40%) |
Dec 18, 2020 | 145.54 | 146.20 | 143.23 | 144.33 | 3,810,267 | -1.00(-0.68%) |
Dec 17, 2020 | 145.60 | 146.05 | 144.39 | 145.32 | 1,764,318 | +0.03(+0.02%) |
Dec 16, 2020 | 145.65 | 145.76 | 143.36 | 145.29 | 1,658,669 | -0.22(-0.15%) |
Dec 15, 2020 | 143.46 | 145.55 | 142.09 | 145.51 | 1,936,576 | +3.33(+2.34%) |
Dec 14, 2020 | 146.59 | 146.59 | 142.07 | 142.18 | 1,739,138 | -2.71(-1.87%) |
Dec 11, 2020 | 143.70 | 145.35 | 143.70 | 144.90 | 1,596,304 | +0.06(+0.04%) |
Dec 10, 2020 | 143.35 | 145.87 | 143.04 | 144.84 | 2,118,943 | +0.61(+0.43%) |
Dec 09, 2020 | 144.71 | 145.38 | 142.83 | 144.23 | 2,216,378 | +0.59(+0.41%) |
Dec 08, 2020 | 143.11 | 144.59 | 142.45 | 143.63 | 1,618,517 | +0.06(+0.04%) |
Dec 07, 2020 | 145.03 | 146.02 | 143.00 | 143.58 | 1,337,400 | -2.90(-1.98%) |
Dec 04, 2020 | 145.81 | 146.50 | 144.98 | 146.48 | 1,546,011 | +1.35(+0.93%) |
Dec 03, 2020 | 143.95 | 145.27 | 143.11 | 145.13 | 2,124,151 | +0.76(+0.53%) |
Dec 02, 2020 | 142.90 | 144.48 | 142.12 | 144.37 | 2,209,989 | +0.52(+0.36%) |