Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 159.34 | 159.87 | 155.53 | 158.41 | 6,590,673 | +1.60(+1.02%) |
Feb 25, 2021 | 164.14 | 164.14 | 156.38 | 156.81 | 6,630,825 | -8.15(-4.94%) |
Feb 24, 2021 | 157.83 | 165.31 | 156.85 | 164.96 | 5,545,952 | +6.01(+3.78%) |
Feb 23, 2021 | 160.16 | 160.41 | 154.96 | 158.95 | 7,083,643 | -0.22(-0.14%) |
Feb 22, 2021 | 161.84 | 162.69 | 158.79 | 159.17 | 4,769,219 | -4.84(-2.95%) |
Feb 19, 2021 | 163.56 | 165.13 | 162.43 | 164.01 | 4,619,974 | +1.69(+1.04%) |
Feb 18, 2021 | 163.16 | 163.24 | 160.19 | 162.31 | 4,562,026 | -1.86(-1.13%) |
Feb 17, 2021 | 164.81 | 165.72 | 162.18 | 164.17 | 4,692,550 | -2.05(-1.23%) |
Feb 16, 2021 | 165.52 | 167.18 | 164.46 | 166.22 | 4,226,918 | +1.03(+0.62%) |
Feb 12, 2021 | 163.68 | 165.43 | 163.07 | 165.19 | 2,753,998 | +0.39(+0.23%) |
Feb 11, 2021 | 161.84 | 165.20 | 161.33 | 164.81 | 5,193,445 | +4.47(+2.79%) |
Feb 10, 2021 | 161.11 | 161.97 | 158.74 | 160.34 | 3,713,277 | +0.62(+0.39%) |
Feb 09, 2021 | 160.46 | 161.13 | 159.39 | 159.72 | 3,019,471 | -1.31(-0.82%) |
Feb 08, 2021 | 157.56 | 161.28 | 157.10 | 161.03 | 4,999,254 | +4.77(+3.05%) |
Feb 05, 2021 | 158.90 | 159.25 | 154.54 | 156.26 | 4,398,893 | -1.90(-1.20%) |
Feb 04, 2021 | 156.29 | 158.28 | 154.54 | 158.17 | 3,827,613 | +3.15(+2.03%) |
Feb 03, 2021 | 160.72 | 161.16 | 154.95 | 155.02 | 5,456,743 | -5.67(-3.53%) |
Feb 02, 2021 | 159.13 | 161.57 | 158.18 | 160.69 | 5,284,912 | +2.11(+1.33%) |
Feb 01, 2021 | 153.90 | 159.09 | 153.59 | 158.59 | 6,214,678 | +6.22(+4.09%) |
Jan 29, 2021 | 153.38 | 154.49 | 150.83 | 152.36 | 6,491,823 | -2.32(-1.50%) |
Jan 28, 2021 | 153.45 | 156.39 | 150.94 | 154.68 | 7,427,290 | +5.76(+3.87%) |
Jan 27, 2021 | 152.14 | 153.21 | 148.11 | 148.92 | 10,951,716 | -7.81(-4.98%) |
Jan 26, 2021 | 157.28 | 159.30 | 156.57 | 156.73 | 5,831,612 | -1.32(-0.84%) |
Jan 25, 2021 | 158.47 | 159.56 | 156.01 | 158.05 | 5,908,336 | +0.10(+0.06%) |
Jan 22, 2021 | 159.49 | 160.37 | 157.90 | 157.95 | 4,088,598 | -2.09(-1.31%) |
Jan 21, 2021 | 159.43 | 160.38 | 157.31 | 160.05 | 3,921,035 | +1.62(+1.02%) |
Jan 20, 2021 | 159.81 | 160.12 | 157.94 | 158.43 | 4,736,642 | -0.79(-0.49%) |
Jan 19, 2021 | 156.46 | 159.68 | 156.46 | 159.22 | 6,868,317 | +4.57(+2.96%) |
Jan 15, 2021 | 156.28 | 156.38 | 153.16 | 154.65 | 4,085,862 | -2.30(-1.47%) |
Jan 14, 2021 | 156.39 | 157.71 | 155.71 | 156.95 | 3,737,635 | +0.27(+0.17%) |
Jan 13, 2021 | 157.48 | 157.99 | 156.18 | 156.67 | 3,231,293 | -0.81(-0.52%) |
Jan 12, 2021 | 156.56 | 158.73 | 156.27 | 157.49 | 3,727,022 | +0.91(+0.58%) |
Jan 11, 2021 | 155.60 | 157.25 | 154.60 | 156.58 | 4,981,345 | +0.14(+0.09%) |
Jan 08, 2021 | 156.41 | 157.90 | 154.34 | 156.44 | 4,985,067 | +2.94(+1.92%) |
Jan 07, 2021 | 151.12 | 154.20 | 150.65 | 153.50 | 6,207,220 | +3.40(+2.27%) |
Jan 06, 2021 | 148.35 | 153.05 | 148.14 | 150.10 | 5,748,604 | +0.74(+0.50%) |
Jan 05, 2021 | 147.80 | 149.47 | 147.41 | 149.36 | 5,179,338 | +1.09(+0.73%) |
Jan 04, 2021 | 150.45 | 153.41 | 146.94 | 148.27 | 5,098,193 | -1.75(-1.16%) |
Dec 31, 2020 | 150.02 | 150.02 | 150.02 | 2,420,585 | +1.31(+0.88%) | |
Dec 30, 2020 | 147.97 | 149.11 | 147.85 | 148.71 | 2,420,585 | +1.39(+0.94%) |
Dec 29, 2020 | 148.04 | 148.69 | 146.77 | 147.32 | 2,661,821 | -0.26(-0.18%) |
Dec 28, 2020 | 149.68 | 149.68 | 147.16 | 147.59 | 2,340,520 | -0.16(-0.11%) |
Dec 24, 2020 | 146.90 | 147.94 | 146.68 | 147.74 | 1,142,523 | +0.60(+0.41%) |
Dec 23, 2020 | 148.26 | 149.20 | 146.99 | 147.14 | 2,201,727 | -1.41(-0.95%) |
Dec 22, 2020 | 148.25 | 149.41 | 148.13 | 148.55 | 2,889,401 | +0.08(+0.06%) |
Dec 21, 2020 | 147.66 | 148.80 | 145.84 | 148.47 | 3,366,333 | -1.50(-1.00%) |
Dec 18, 2020 | 149.32 | 150.46 | 148.16 | 149.97 | 7,737,713 | +1.26(+0.85%) |
Dec 17, 2020 | 148.91 | 149.00 | 147.53 | 148.70 | 5,747,494 | +0.52(+0.35%) |
Dec 16, 2020 | 148.93 | 149.32 | 147.09 | 148.18 | 3,443,969 | -0.24(-0.16%) |
Dec 15, 2020 | 148.09 | 148.74 | 147.35 | 148.42 | 6,271,290 | +2.07(+1.41%) |
Dec 14, 2020 | 147.57 | 148.76 | 146.24 | 146.35 | 6,558,031 | -0.45(-0.31%) |
Dec 11, 2020 | 146.80 | 148.03 | 145.91 | 146.80 | 4,535,629 | -1.27(-0.86%) |
Dec 10, 2020 | 148.22 | 148.87 | 146.96 | 148.07 | 6,123,000 | -0.69(-0.47%) |
Dec 09, 2020 | 150.63 | 152.16 | 148.04 | 148.77 | 6,120,054 | -3.58(-2.35%) |
Dec 08, 2020 | 152.00 | 152.86 | 150.81 | 152.35 | 3,566,466 | +0.36(+0.23%) |
Dec 07, 2020 | 152.07 | 152.14 | 151.03 | 151.99 | 5,082,211 | -0.21(-0.14%) |
Dec 04, 2020 | 149.00 | 152.28 | 148.55 | 152.20 | 4,093,411 | +4.15(+2.80%) |
Dec 03, 2020 | 149.13 | 150.41 | 147.71 | 148.06 | 5,228,104 | -0.68(-0.45%) |
Dec 02, 2020 | 148.79 | 149.51 | 147.91 | 148.73 | 4,607,334 | -0.70(-0.47%) |