Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 158.41 | 164.91 | 154.61 | 161.00 | 5,159,700 | +3.82(+2.43%) |
Feb 25, 2021 | 164.61 | 165.00 | 156.10 | 157.18 | 3,228,108 | -5.60(-3.44%) |
Feb 24, 2021 | 160.55 | 164.58 | 159.61 | 162.78 | 2,906,677 | +3.09(+1.93%) |
Feb 23, 2021 | 160.37 | 160.91 | 153.10 | 159.69 | 3,676,572 | -0.92(-0.57%) |
Feb 22, 2021 | 158.50 | 166.57 | 157.56 | 160.61 | 3,588,759 | +1.69(+1.06%) |
Feb 19, 2021 | 157.64 | 162.10 | 157.13 | 158.92 | 3,496,700 | +2.19(+1.40%) |
Feb 18, 2021 | 150.84 | 157.41 | 150.28 | 156.73 | 2,923,779 | +2.69(+1.75%) |
Feb 17, 2021 | 146.50 | 155.53 | 145.00 | 154.04 | 4,738,596 | +6.20(+4.19%) |
Feb 16, 2021 | 146.43 | 148.88 | 143.23 | 147.84 | 4,303,936 | +1.33(+0.91%) |
Feb 12, 2021 | 148.37 | 151.70 | 145.58 | 146.51 | 5,379,000 | -3.40(-2.27%) |
Feb 11, 2021 | 149.30 | 153.26 | 146.88 | 149.91 | 3,354,140 | +1.01(+0.68%) |
Feb 10, 2021 | 145.55 | 151.86 | 145.30 | 148.90 | 3,427,439 | +4.42(+3.06%) |
Feb 09, 2021 | 144.98 | 145.91 | 143.07 | 144.48 | 2,612,850 | -0.94(-0.65%) |
Feb 08, 2021 | 142.10 | 146.32 | 142.10 | 145.42 | 2,523,435 | +4.02(+2.84%) |
Feb 05, 2021 | 143.33 | 145.67 | 140.29 | 141.40 | 2,058,900 | -0.51(-0.36%) |
Feb 04, 2021 | 141.66 | 142.92 | 140.01 | 141.91 | 2,080,940 | +3.43(+2.48%) |
Feb 03, 2021 | 137.98 | 141.15 | 137.06 | 138.48 | 3,341,175 | +2.35(+1.73%) |
Feb 02, 2021 | 129.06 | 136.78 | 128.83 | 136.13 | 4,932,203 | +8.83(+6.94%) |
Feb 01, 2021 | 126.15 | 129.60 | 125.64 | 127.30 | 5,912,252 | +3.20(+2.58%) |
Jan 29, 2021 | 125.64 | 126.34 | 120.42 | 124.10 | 4,601,100 | -2.64(-2.08%) |
Jan 28, 2021 | 126.38 | 130.16 | 124.60 | 126.74 | 8,106,051 | +3.53(+2.87%) |
Jan 27, 2021 | 128.37 | 130.49 | 118.30 | 123.21 | 7,234,574 | -8.29(-6.30%) |
Jan 26, 2021 | 137.59 | 137.59 | 130.01 | 131.50 | 2,974,273 | -4.49(-3.30%) |
Jan 25, 2021 | 135.69 | 138.55 | 126.19 | 135.99 | 7,253,335 | -0.53(-0.39%) |
Jan 22, 2021 | 139.82 | 140.33 | 136.44 | 136.52 | 2,697,600 | -2.36(-1.70%) |
Jan 21, 2021 | 142.88 | 142.88 | 136.01 | 138.88 | 3,168,085 | -2.87(-2.02%) |
Jan 20, 2021 | 141.66 | 144.10 | 138.40 | 141.75 | 2,195,084 | -1.07(-0.75%) |
Jan 19, 2021 | 142.54 | 143.69 | 140.23 | 142.82 | 1,809,488 | +2.13(+1.51%) |
Jan 15, 2021 | 144.00 | 144.35 | 140.11 | 140.69 | 1,669,300 | -3.48(-2.41%) |
Jan 14, 2021 | 141.12 | 146.41 | 141.12 | 144.17 | 2,665,825 | +3.56(+2.53%) |
Jan 13, 2021 | 140.20 | 141.09 | 138.35 | 140.61 | 1,946,749 | -0.34(-0.24%) |
Jan 12, 2021 | 142.85 | 144.05 | 140.86 | 140.95 | 1,519,399 | -2.01(-1.41%) |
Jan 11, 2021 | 140.31 | 144.50 | 140.11 | 142.96 | 1,473,936 | -1.06(-0.74%) |
Jan 08, 2021 | 143.40 | 144.75 | 141.05 | 144.02 | 1,484,200 | +1.73(+1.22%) |
Jan 07, 2021 | 144.11 | 144.67 | 139.84 | 142.29 | 2,173,487 | -1.13(-0.79%) |
Jan 06, 2021 | 138.11 | 147.55 | 136.84 | 143.42 | 4,555,393 | +6.28(+4.58%) |
Jan 05, 2021 | 131.47 | 137.94 | 131.46 | 137.14 | 3,483,213 | +5.77(+4.39%) |
Jan 04, 2021 | 134.57 | 135.87 | 128.31 | 131.37 | 3,471,892 | -1.03(-0.78%) |
Dec 31, 2020 | 132.40 | 132.40 | 132.40 | 1,229,273 | +0.28(+0.21%) | |
Dec 30, 2020 | 132.00 | 133.05 | 130.88 | 132.12 | 1,229,273 | +0.82(+0.62%) |
Dec 29, 2020 | 128.82 | 132.29 | 128.28 | 131.30 | 2,179,820 | +2.82(+2.19%) |
Dec 28, 2020 | 127.79 | 130.30 | 127.13 | 128.48 | 1,651,040 | +1.52(+1.20%) |
Dec 24, 2020 | 126.94 | 127.43 | 125.75 | 126.96 | 564,000 | +0.47(+0.37%) |
Dec 23, 2020 | 123.99 | 128.15 | 123.17 | 126.49 | 1,353,596 | +3.34(+2.71%) |
Dec 22, 2020 | 124.08 | 126.11 | 122.50 | 123.15 | 2,185,643 | -0.21(-0.17%) |
Dec 21, 2020 | 121.78 | 124.69 | 120.15 | 123.36 | 2,637,374 | -2.18(-1.74%) |
Dec 18, 2020 | 125.20 | 127.46 | 122.40 | 125.54 | 7,924,000 | +1.06(+0.85%) |
Dec 17, 2020 | 125.66 | 125.66 | 122.34 | 124.48 | 3,609,451 | -0.50(-0.40%) |
Dec 16, 2020 | 126.49 | 126.49 | 122.82 | 124.98 | 2,739,659 | -1.02(-0.81%) |
Dec 15, 2020 | 124.50 | 126.66 | 123.36 | 126.00 | 2,218,394 | +2.67(+2.16%) |
Dec 14, 2020 | 124.45 | 125.00 | 122.20 | 123.33 | 2,773,764 | +0.31(+0.25%) |
Dec 11, 2020 | 129.52 | 129.66 | 122.74 | 123.02 | 4,987,900 | -7.45(-5.71%) |
Dec 10, 2020 | 125.69 | 134.09 | 125.69 | 130.47 | 4,563,851 | +1.63(+1.27%) |
Dec 09, 2020 | 128.24 | 132.92 | 125.75 | 128.84 | 3,468,212 | +2.84(+2.25%) |
Dec 08, 2020 | 125.82 | 127.40 | 124.05 | 126.00 | 1,693,296 | -0.52(-0.41%) |
Dec 07, 2020 | 128.51 | 128.78 | 124.62 | 126.52 | 1,767,101 | -2.06(-1.60%) |
Dec 04, 2020 | 128.19 | 128.78 | 125.25 | 128.58 | 2,024,300 | +1.23(+0.97%) |
Dec 03, 2020 | 129.11 | 129.93 | 126.70 | 127.35 | 1,710,680 | -0.52(-0.41%) |
Dec 02, 2020 | 124.70 | 129.42 | 124.49 | 127.87 | 1,725,966 | +1.65(+1.31%) |