Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 05, 2021 | 157.94 | 159.42 | 154.10 | 158.50 | 1,492,000 | +2.25(+1.44%) |
Mar 04, 2021 | 159.73 | 159.73 | 154.46 | 156.25 | 1,913,182 | -3.50(-2.19%) |
Mar 03, 2021 | 161.26 | 161.76 | 157.84 | 159.75 | 2,112,606 | -1.44(-0.89%) |
Mar 02, 2021 | 163.33 | 163.71 | 160.19 | 161.19 | 1,370,713 | -2.21(-1.35%) |
Mar 01, 2021 | 165.02 | 166.46 | 162.66 | 163.40 | 1,456,602 | +0.34(+0.21%) |
Feb 26, 2021 | 165.65 | 166.36 | 161.47 | 163.06 | 1,570,600 | -1.44(-0.88%) |
Feb 25, 2021 | 162.95 | 165.37 | 162.21 | 164.50 | 1,435,723 | +0.81(+0.49%) |
Feb 24, 2021 | 162.08 | 165.21 | 161.94 | 163.69 | 1,017,965 | +1.82(+1.12%) |
Feb 23, 2021 | 161.72 | 164.52 | 160.50 | 161.87 | 1,824,789 | +1.53(+0.95%) |
Feb 22, 2021 | 155.63 | 161.17 | 154.83 | 160.34 | 1,277,223 | +3.67(+2.34%) |
Feb 19, 2021 | 157.02 | 157.94 | 155.90 | 156.67 | 806,500 | -0.14(-0.09%) |
Feb 18, 2021 | 157.69 | 158.07 | 154.48 | 156.81 | 868,027 | -1.77(-1.12%) |
Feb 17, 2021 | 159.46 | 159.56 | 157.12 | 158.58 | 951,116 | -1.79(-1.12%) |
Feb 16, 2021 | 161.78 | 161.78 | 159.51 | 160.37 | 921,904 | -1.01(-0.63%) |
Feb 12, 2021 | 161.25 | 162.50 | 160.34 | 161.38 | 1,206,200 | -0.83(-0.51%) |
Feb 11, 2021 | 160.00 | 163.88 | 160.00 | 162.21 | 1,105,319 | +1.87(+1.17%) |
Feb 10, 2021 | 160.00 | 162.45 | 159.52 | 160.34 | 1,644,314 | +1.19(+0.75%) |
Feb 09, 2021 | 159.80 | 160.26 | 157.72 | 159.15 | 1,195,123 | -0.66(-0.41%) |
Feb 08, 2021 | 159.05 | 161.19 | 157.25 | 159.81 | 1,327,262 | -0.08(-0.05%) |
Feb 05, 2021 | 170.05 | 170.05 | 158.48 | 159.89 | 3,544,800 | -0.84(-0.52%) |
Feb 04, 2021 | 159.92 | 163.97 | 158.24 | 160.73 | 1,812,154 | +2.17(+1.37%) |
Feb 03, 2021 | 157.78 | 159.04 | 155.86 | 158.56 | 941,950 | +0.06(+0.04%) |
Feb 02, 2021 | 155.71 | 160.68 | 154.87 | 158.50 | 1,712,543 | +4.60(+2.99%) |
Feb 01, 2021 | 154.87 | 156.01 | 152.24 | 153.90 | 1,421,975 | +0.23(+0.15%) |
Jan 29, 2021 | 156.00 | 156.79 | 151.85 | 153.67 | 1,621,500 | -3.36(-2.14%) |
Jan 28, 2021 | 154.20 | 159.07 | 152.89 | 157.03 | 1,540,214 | +4.43(+2.90%) |
Jan 27, 2021 | 155.23 | 157.72 | 152.02 | 152.60 | 1,890,046 | -5.62(-3.55%) |
Jan 26, 2021 | 160.25 | 161.23 | 157.32 | 158.22 | 842,553 | -1.09(-0.68%) |
Jan 25, 2021 | 160.54 | 161.00 | 156.48 | 159.31 | 1,343,413 | -1.70(-1.06%) |
Jan 22, 2021 | 161.84 | 162.74 | 160.59 | 161.01 | 974,400 | -1.95(-1.20%) |
Jan 21, 2021 | 164.07 | 165.50 | 162.53 | 162.96 | 1,046,115 | -0.50(-0.31%) |
Jan 20, 2021 | 159.95 | 164.12 | 158.71 | 163.46 | 1,184,528 | +3.53(+2.21%) |
Jan 19, 2021 | 161.29 | 161.60 | 159.29 | 159.93 | 1,007,550 | -0.19(-0.12%) |
Jan 15, 2021 | 162.18 | 162.69 | 159.53 | 160.12 | 1,409,200 | -2.50(-1.54%) |
Jan 14, 2021 | 162.38 | 165.93 | 162.38 | 162.62 | 1,145,693 | -0.33(-0.20%) |
Jan 13, 2021 | 160.46 | 163.98 | 159.56 | 162.95 | 1,675,412 | +3.12(+1.95%) |
Jan 12, 2021 | 158.36 | 160.04 | 157.04 | 159.83 | 1,176,974 | +0.83(+0.52%) |
Jan 11, 2021 | 156.78 | 159.14 | 155.57 | 159.00 | 1,201,729 | +0.05(+0.03%) |
Jan 08, 2021 | 160.29 | 161.89 | 158.36 | 158.95 | 1,222,300 | -0.35(-0.22%) |
Jan 07, 2021 | 160.33 | 161.35 | 158.42 | 159.30 | 1,201,562 | -0.95(-0.59%) |
Jan 06, 2021 | 155.65 | 160.62 | 155.65 | 160.25 | 1,383,329 | +4.44(+2.85%) |
Jan 05, 2021 | 153.04 | 157.19 | 152.74 | 155.81 | 969,821 | +2.65(+1.73%) |