Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 159.45 | 161.16 | 158.24 | 159.51 | 1,449,145 | +0.20(+0.13%) |
Feb 25, 2021 | 160.11 | 161.06 | 158.36 | 159.31 | 1,504,115 | -0.33(-0.21%) |
Feb 24, 2021 | 157.24 | 161.91 | 156.52 | 159.64 | 2,151,109 | +1.88(+1.19%) |
Feb 23, 2021 | 156.98 | 158.67 | 154.82 | 157.76 | 1,041,242 | -0.54(-0.34%) |
Feb 22, 2021 | 158.49 | 159.55 | 157.19 | 158.30 | 1,061,627 | -1.42(-0.89%) |
Feb 19, 2021 | 158.34 | 160.69 | 157.97 | 159.72 | 1,320,793 | +2.82(+1.80%) |
Feb 18, 2021 | 154.77 | 158.08 | 154.76 | 156.90 | 1,358,915 | +1.38(+0.89%) |
Feb 17, 2021 | 155.82 | 156.77 | 154.57 | 155.53 | 1,638,856 | -1.09(-0.69%) |
Feb 16, 2021 | 161.68 | 161.68 | 156.25 | 156.61 | 1,531,078 | -3.57(-2.23%) |
Feb 12, 2021 | 159.16 | 160.74 | 158.87 | 160.18 | 1,059,374 | +0.75(+0.47%) |
Feb 11, 2021 | 162.67 | 163.11 | 157.69 | 159.43 | 1,226,633 | -2.33(-1.44%) |
Feb 10, 2021 | 160.84 | 162.58 | 159.37 | 161.76 | 974,666 | +1.57(+0.98%) |
Feb 09, 2021 | 160.29 | 160.94 | 157.91 | 160.19 | 905,484 | -0.09(-0.06%) |
Feb 08, 2021 | 162.03 | 162.65 | 159.31 | 160.28 | 1,277,304 | -0.88(-0.54%) |
Feb 05, 2021 | 162.40 | 163.51 | 160.53 | 161.15 | 1,231,352 | +0.91(+0.57%) |
Feb 04, 2021 | 160.26 | 161.94 | 159.31 | 160.24 | 1,210,840 | +1.18(+0.74%) |
Feb 03, 2021 | 161.01 | 161.65 | 158.28 | 159.06 | 1,341,237 | -2.53(-1.56%) |
Feb 02, 2021 | 160.10 | 162.52 | 159.90 | 161.59 | 1,326,737 | +2.59(+1.63%) |
Feb 01, 2021 | 161.08 | 161.45 | 155.46 | 159.00 | 1,457,745 | +0.72(+0.46%) |
Jan 29, 2021 | 162.96 | 163.34 | 157.99 | 158.28 | 1,686,340 | -5.96(-3.63%) |
Jan 28, 2021 | 164.13 | 167.06 | 160.46 | 164.24 | 2,884,914 | +6.09(+3.85%) |
Jan 27, 2021 | 158.44 | 159.94 | 154.64 | 158.15 | 2,186,023 | -2.98(-1.85%) |
Jan 26, 2021 | 161.02 | 162.58 | 159.08 | 161.14 | 1,035,957 | +1.49(+0.93%) |
Jan 25, 2021 | 159.42 | 161.81 | 158.29 | 159.65 | 1,220,853 | -0.20(-0.13%) |
Jan 22, 2021 | 161.05 | 161.78 | 159.02 | 159.85 | 1,372,967 | -1.64(-1.02%) |
Jan 21, 2021 | 160.31 | 162.70 | 159.75 | 161.49 | 1,513,542 | +0.87(+0.54%) |
Jan 20, 2021 | 161.72 | 162.28 | 159.12 | 160.62 | 1,222,213 | -0.46(-0.28%) |
Jan 19, 2021 | 158.77 | 162.20 | 157.97 | 161.08 | 1,678,901 | +3.58(+2.28%) |
Jan 15, 2021 | 157.68 | 158.63 | 153.97 | 157.50 | 1,375,707 | -0.49(-0.31%) |
Jan 14, 2021 | 159.47 | 160.47 | 156.34 | 157.99 | 1,649,799 | -0.24(-0.15%) |
Jan 13, 2021 | 160.49 | 161.82 | 157.40 | 158.22 | 2,285,871 | -2.77(-1.72%) |
Jan 12, 2021 | 160.68 | 163.77 | 160.18 | 161.00 | 1,305,920 | +0.11(+0.07%) |
Jan 11, 2021 | 158.83 | 161.48 | 158.83 | 160.89 | 766,095 | -0.35(-0.22%) |
Jan 08, 2021 | 162.31 | 163.09 | 158.65 | 161.24 | 994,157 | -0.63(-0.39%) |
Jan 07, 2021 | 161.73 | 162.63 | 159.19 | 161.87 | 1,155,788 | +1.08(+0.67%) |
Jan 06, 2021 | 156.15 | 162.79 | 156.15 | 160.79 | 1,428,531 | +5.57(+3.59%) |
Jan 05, 2021 | 154.97 | 156.78 | 153.94 | 155.22 | 1,540,274 | +0.71(+0.46%) |
Jan 04, 2021 | 154.95 | 160.03 | 152.95 | 154.50 | 2,444,447 | -8.40(-5.16%) |
Dec 31, 2020 | 162.91 | 162.91 | 162.91 | 558,250 | +0.24(+0.15%) | |
Dec 30, 2020 | 160.80 | 163.21 | 160.80 | 162.67 | 558,250 | +1.85(+1.15%) |
Dec 29, 2020 | 162.53 | 162.53 | 159.06 | 160.82 | 791,878 | -0.93(-0.58%) |
Dec 28, 2020 | 165.20 | 165.50 | 161.20 | 161.75 | 533,546 | -2.40(-1.46%) |
Dec 24, 2020 | 162.98 | 164.38 | 161.97 | 164.15 | 266,460 | +1.84(+1.13%) |
Dec 23, 2020 | 163.34 | 164.49 | 161.67 | 162.30 | 710,180 | -1.02(-0.63%) |
Dec 22, 2020 | 164.86 | 165.10 | 162.82 | 163.32 | 669,546 | -1.35(-0.82%) |
Dec 21, 2020 | 162.81 | 165.94 | 161.72 | 164.68 | 840,576 | -0.93(-0.56%) |
Dec 18, 2020 | 166.50 | 167.56 | 163.41 | 165.61 | 1,645,346 | -0.52(-0.31%) |
Dec 17, 2020 | 166.04 | 167.81 | 164.29 | 166.13 | 1,920,670 | +2.42(+1.48%) |
Dec 16, 2020 | 165.18 | 169.06 | 163.34 | 163.71 | 3,436,129 | +2.84(+1.76%) |
Dec 15, 2020 | 157.05 | 161.08 | 156.66 | 160.87 | 1,270,671 | +5.41(+3.48%) |
Dec 14, 2020 | 161.37 | 161.52 | 155.37 | 155.46 | 1,304,330 | -4.38(-2.74%) |
Dec 11, 2020 | 160.30 | 161.78 | 158.39 | 159.84 | 963,357 | -2.23(-1.37%) |
Dec 10, 2020 | 161.33 | 163.08 | 159.12 | 162.07 | 1,317,184 | -0.59(-0.36%) |
Dec 09, 2020 | 162.96 | 163.58 | 161.47 | 162.66 | 899,784 | +0.98(+0.60%) |
Dec 08, 2020 | 161.55 | 162.33 | 159.92 | 161.68 | 938,515 | -1.12(-0.69%) |
Dec 07, 2020 | 163.95 | 164.22 | 161.03 | 162.81 | 1,542,307 | -2.19(-1.33%) |
Dec 04, 2020 | 164.61 | 165.90 | 162.74 | 165.00 | 1,275,086 | +1.67(+1.02%) |
Dec 03, 2020 | 162.52 | 166.25 | 161.90 | 163.32 | 1,541,990 | +0.36(+0.22%) |
Dec 02, 2020 | 164.04 | 164.81 | 162.34 | 162.96 | 962,243 | -3.01(-1.81%) |