Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.66 | 157.74 | 152.75 | 155.52 | 4,597,900 | -0.22(-0.14%) |
Feb 25, 2021 | 159.77 | 161.13 | 154.68 | 155.74 | 4,881,154 | -4.23(-2.65%) |
Feb 24, 2021 | 158.51 | 161.31 | 157.72 | 159.97 | 2,378,975 | +1.54(+0.97%) |
Feb 23, 2021 | 158.87 | 159.85 | 153.79 | 158.43 | 5,947,853 | -2.25(-1.40%) |
Feb 22, 2021 | 163.53 | 163.79 | 160.65 | 160.68 | 2,277,034 | -4.13(-2.51%) |
Feb 19, 2021 | 164.16 | 166.34 | 163.74 | 164.82 | 2,236,691 | +1.59(+0.98%) |
Feb 18, 2021 | 164.84 | 164.84 | 161.92 | 163.22 | 1,740,972 | -2.80(-1.69%) |
Feb 17, 2021 | 164.10 | 166.22 | 163.10 | 166.03 | 2,573,274 | +0.52(+0.31%) |
Feb 16, 2021 | 169.46 | 170.44 | 165.01 | 165.51 | 2,467,898 | -3.68(-2.17%) |
Feb 12, 2021 | 167.84 | 169.83 | 166.82 | 169.19 | 1,855,769 | +0.98(+0.58%) |
Feb 11, 2021 | 169.54 | 170.05 | 166.89 | 168.21 | 2,334,506 | -0.53(-0.31%) |
Feb 10, 2021 | 171.46 | 172.48 | 167.09 | 168.73 | 3,364,742 | -1.39(-0.82%) |
Feb 09, 2021 | 171.34 | 171.36 | 169.57 | 170.12 | 2,636,193 | -0.93(-0.54%) |
Feb 08, 2021 | 168.53 | 171.05 | 167.80 | 171.05 | 1,846,822 | +3.52(+2.10%) |
Feb 05, 2021 | 165.63 | 168.01 | 164.77 | 167.53 | 1,886,646 | +2.90(+1.76%) |
Feb 04, 2021 | 163.31 | 164.91 | 162.21 | 164.63 | 1,761,034 | +2.22(+1.37%) |
Feb 03, 2021 | 163.20 | 164.81 | 161.62 | 162.41 | 1,960,545 | -0.61(-0.38%) |
Feb 02, 2021 | 162.79 | 163.22 | 160.50 | 163.02 | 3,593,540 | +1.79(+1.11%) |
Feb 01, 2021 | 161.81 | 162.30 | 159.34 | 161.23 | 2,495,766 | +2.03(+1.28%) |
Jan 29, 2021 | 160.89 | 162.69 | 157.33 | 159.20 | 2,927,294 | +0.23(+0.14%) |
Jan 28, 2021 | 159.14 | 162.86 | 158.81 | 158.97 | 2,947,442 | +0.56(+0.35%) |
Jan 27, 2021 | 160.66 | 163.06 | 157.88 | 158.41 | 4,214,900 | -4.94(-3.02%) |
Jan 26, 2021 | 166.59 | 167.00 | 163.06 | 163.35 | 3,394,588 | -2.89(-1.74%) |
Jan 25, 2021 | 164.37 | 166.33 | 162.74 | 166.24 | 2,477,286 | +3.03(+1.86%) |
Jan 22, 2021 | 161.17 | 163.78 | 161.13 | 163.21 | 1,383,628 | +1.15(+0.71%) |
Jan 21, 2021 | 164.13 | 164.26 | 161.07 | 162.06 | 2,815,826 | -1.46(-0.89%) |
Jan 20, 2021 | 163.93 | 164.87 | 163.04 | 163.52 | 1,883,120 | +0.17(+0.10%) |
Jan 19, 2021 | 161.69 | 163.48 | 161.49 | 163.35 | 4,884,723 | +3.09(+1.93%) |
Jan 15, 2021 | 160.46 | 162.13 | 158.53 | 160.26 | 2,243,048 | -0.16(-0.10%) |
Jan 14, 2021 | 157.07 | 160.76 | 157.00 | 160.42 | 1,769,401 | +3.81(+2.43%) |
Jan 13, 2021 | 157.27 | 158.19 | 156.32 | 156.61 | 1,806,541 | -0.33(-0.21%) |
Jan 12, 2021 | 157.19 | 158.19 | 155.45 | 156.94 | 3,270,006 | +0.39(+0.25%) |
Jan 11, 2021 | 156.05 | 157.78 | 154.61 | 156.55 | 3,786,800 | -0.26(-0.16%) |
Jan 08, 2021 | 155.35 | 158.18 | 154.36 | 156.81 | 4,453,503 | +0.95(+0.61%) |
Jan 07, 2021 | 152.45 | 156.01 | 152.20 | 155.86 | 2,762,672 | +4.60(+3.04%) |
Jan 06, 2021 | 147.84 | 152.55 | 147.81 | 151.26 | 3,700,847 | +1.81(+1.21%) |
Jan 05, 2021 | 149.00 | 149.69 | 148.21 | 149.44 | 3,382,447 | +0.31(+0.21%) |
Jan 04, 2021 | 151.16 | 151.17 | 147.16 | 149.14 | 4,342,429 | -0.99(-0.66%) |
Dec 31, 2020 | 150.13 | 150.13 | 150.13 | 2,126,194 | -0.98(-0.65%) | |
Dec 30, 2020 | 151.18 | 152.57 | 150.56 | 151.11 | 2,126,194 | +0.57(+0.38%) |
Dec 29, 2020 | 152.54 | 153.21 | 149.73 | 150.54 | 3,596,338 | -1.75(-1.15%) |
Dec 28, 2020 | 155.73 | 155.98 | 152.05 | 152.29 | 1,565,929 | -2.43(-1.57%) |
Dec 24, 2020 | 155.87 | 156.50 | 154.22 | 154.72 | 851,750 | -1.18(-0.76%) |
Dec 23, 2020 | 155.63 | 156.27 | 153.44 | 155.90 | 1,467,658 | +0.70(+0.45%) |
Dec 22, 2020 | 155.33 | 155.92 | 154.29 | 155.19 | 3,452,529 | +0.30(+0.19%) |
Dec 21, 2020 | 152.70 | 155.09 | 151.75 | 154.90 | 1,872,908 | +0.54(+0.35%) |
Dec 18, 2020 | 154.36 | 154.60 | 153.18 | 154.35 | 5,112,927 | +0.65(+0.43%) |
Dec 17, 2020 | 152.39 | 153.70 | 151.64 | 153.70 | 2,730,532 | +2.17(+1.43%) |
Dec 16, 2020 | 152.44 | 152.66 | 150.79 | 151.53 | 2,622,640 | -1.01(-0.66%) |
Dec 15, 2020 | 153.58 | 153.77 | 150.76 | 152.54 | 2,450,851 | +0.29(+0.19%) |
Dec 14, 2020 | 151.63 | 154.99 | 151.57 | 152.25 | 3,130,709 | +3.47(+2.33%) |
Dec 11, 2020 | 148.00 | 149.56 | 147.27 | 148.78 | 1,547,665 | +0.37(+0.25%) |
Dec 10, 2020 | 145.79 | 148.57 | 145.18 | 148.41 | 2,006,993 | +2.20(+1.50%) |
Dec 09, 2020 | 149.58 | 149.83 | 144.87 | 146.21 | 2,697,484 | -2.80(-1.88%) |
Dec 08, 2020 | 146.84 | 149.01 | 146.50 | 149.01 | 3,176,571 | +2.59(+1.77%) |
Dec 07, 2020 | 146.91 | 147.91 | 145.84 | 146.42 | 3,222,119 | +0.01(+0.01%) |
Dec 04, 2020 | 145.24 | 146.56 | 144.63 | 146.41 | 2,721,412 | +1.35(+0.93%) |
Dec 03, 2020 | 143.69 | 145.06 | 143.27 | 145.06 | 1,743,387 | +1.44(+1.00%) |
Dec 02, 2020 | 143.60 | 144.45 | 142.22 | 143.62 | 2,960,803 | -0.33(-0.23%) |