Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 151.06 | 153.02 | 149.92 | 150.50 | 6,400,805 | +1.16(+0.78%) |
Feb 25, 2021 | 154.03 | 154.04 | 148.81 | 149.35 | 7,041,079 | -3.57(-2.33%) |
Feb 24, 2021 | 158.90 | 159.79 | 150.84 | 152.92 | 10,567,142 | -5.92(-3.73%) |
Feb 23, 2021 | 160.93 | 161.02 | 155.45 | 158.83 | 5,463,098 | -3.60(-2.22%) |
Feb 22, 2021 | 166.02 | 166.28 | 162.24 | 162.43 | 3,995,986 | -4.83(-2.89%) |
Feb 19, 2021 | 167.24 | 168.73 | 166.55 | 167.27 | 3,016,458 | +0.36(+0.21%) |
Feb 18, 2021 | 165.78 | 167.75 | 165.20 | 166.91 | 2,928,168 | +0.03(+0.02%) |
Feb 17, 2021 | 163.79 | 167.20 | 163.46 | 166.88 | 2,418,439 | +2.89(+1.76%) |
Feb 16, 2021 | 166.07 | 167.04 | 163.87 | 163.99 | 3,127,803 | -2.92(-1.75%) |
Feb 12, 2021 | 165.60 | 167.39 | 165.26 | 166.91 | 2,160,526 | +1.35(+0.81%) |
Feb 11, 2021 | 166.75 | 167.36 | 164.76 | 165.56 | 2,954,920 | -1.42(-0.85%) |
Feb 10, 2021 | 168.64 | 168.64 | 165.00 | 166.98 | 3,011,636 | -0.51(-0.30%) |
Feb 09, 2021 | 168.48 | 169.07 | 167.12 | 167.49 | 2,891,080 | -1.31(-0.78%) |
Feb 08, 2021 | 165.80 | 168.84 | 165.35 | 168.80 | 3,631,964 | +3.90(+2.37%) |
Feb 05, 2021 | 164.57 | 165.06 | 163.17 | 164.90 | 2,720,215 | +1.88(+1.16%) |
Feb 04, 2021 | 160.66 | 163.12 | 159.98 | 163.02 | 2,843,850 | +2.97(+1.85%) |
Feb 03, 2021 | 156.64 | 160.37 | 156.50 | 160.05 | 3,180,581 | +3.03(+1.93%) |
Feb 02, 2021 | 154.40 | 158.08 | 153.98 | 157.02 | 3,377,303 | +3.10(+2.01%) |
Feb 01, 2021 | 157.45 | 158.46 | 152.76 | 153.92 | 4,135,717 | -3.28(-2.09%) |
Jan 29, 2021 | 161.57 | 161.86 | 156.87 | 157.19 | 4,670,686 | -5.17(-3.19%) |
Jan 28, 2021 | 158.66 | 163.68 | 158.05 | 162.37 | 4,049,294 | +4.36(+2.76%) |
Jan 27, 2021 | 161.14 | 161.91 | 157.37 | 158.00 | 5,054,168 | -5.64(-3.45%) |
Jan 26, 2021 | 164.20 | 164.78 | 162.99 | 163.65 | 2,649,499 | -0.38(-0.23%) |
Jan 25, 2021 | 162.90 | 165.01 | 161.52 | 164.03 | 5,056,673 | +1.60(+0.99%) |
Jan 22, 2021 | 161.94 | 164.04 | 161.13 | 162.42 | 3,834,178 | +0.06(+0.03%) |
Jan 21, 2021 | 163.54 | 164.94 | 162.29 | 162.37 | 5,649,414 | -0.05(-0.03%) |
Jan 20, 2021 | 161.33 | 163.98 | 159.83 | 162.41 | 4,138,895 | +1.54(+0.95%) |
Jan 19, 2021 | 162.90 | 163.75 | 160.76 | 160.88 | 4,970,403 | +0.02(+0.01%) |
Jan 15, 2021 | 158.18 | 161.49 | 157.72 | 160.86 | 3,970,038 | +0.89(+0.56%) |
Jan 14, 2021 | 159.93 | 162.02 | 159.57 | 159.97 | 4,357,169 | +0.53(+0.33%) |
Jan 13, 2021 | 159.72 | 161.19 | 158.87 | 159.44 | 3,494,988 | +0.79(+0.50%) |
Jan 12, 2021 | 156.12 | 159.83 | 155.06 | 158.65 | 4,299,526 | +2.51(+1.60%) |
Jan 11, 2021 | 154.82 | 157.16 | 154.25 | 156.15 | 3,201,001 | +1.19(+0.77%) |
Jan 08, 2021 | 153.72 | 156.08 | 153.07 | 154.95 | 5,295,408 | +1.26(+0.82%) |
Jan 07, 2021 | 153.45 | 154.76 | 152.83 | 153.70 | 4,414,153 | +0.60(+0.39%) |
Jan 06, 2021 | 148.68 | 155.05 | 148.34 | 153.09 | 5,258,001 | +2.02(+1.34%) |
Jan 05, 2021 | 149.69 | 152.17 | 149.39 | 151.08 | 4,165,517 | +0.51(+0.34%) |
Jan 04, 2021 | 150.94 | 151.51 | 147.52 | 150.57 | 7,714,890 | -0.12(-0.08%) |
Dec 31, 2020 | 150.69 | 150.69 | 150.69 | 3,436,314 | -0.08(-0.06%) | |
Dec 30, 2020 | 150.78 | 151.80 | 150.38 | 150.78 | 3,436,314 | +0.06(+0.04%) |
Dec 29, 2020 | 152.98 | 153.31 | 149.72 | 150.72 | 3,542,264 | -1.41(-0.93%) |
Dec 28, 2020 | 153.26 | 153.81 | 151.72 | 152.13 | 2,805,500 | -0.69(-0.45%) |
Dec 24, 2020 | 152.50 | 153.22 | 152.19 | 152.81 | 1,112,658 | +0.32(+0.21%) |
Dec 23, 2020 | 154.91 | 155.50 | 152.37 | 152.50 | 3,848,201 | -2.05(-1.32%) |
Dec 22, 2020 | 153.99 | 155.72 | 153.61 | 154.54 | 3,487,476 | +0.26(+0.17%) |
Dec 21, 2020 | 152.11 | 155.72 | 151.41 | 154.28 | 5,487,236 | +1.06(+0.69%) |
Dec 18, 2020 | 153.16 | 155.21 | 151.99 | 153.22 | 12,693,321 | -0.32(-0.21%) |
Dec 17, 2020 | 154.57 | 155.28 | 153.10 | 153.54 | 4,760,579 | +0.32(+0.21%) |
Dec 16, 2020 | 154.08 | 156.03 | 152.63 | 153.22 | 4,728,969 | -0.12(-0.08%) |
Dec 15, 2020 | 151.27 | 154.24 | 151.10 | 153.34 | 5,075,125 | +3.04(+2.02%) |
Dec 14, 2020 | 149.06 | 152.50 | 148.68 | 150.30 | 4,957,225 | +2.13(+1.44%) |
Dec 11, 2020 | 150.00 | 150.32 | 147.85 | 148.17 | 5,637,429 | -2.25(-1.50%) |
Dec 10, 2020 | 149.73 | 151.57 | 148.34 | 150.42 | 7,070,640 | +0.08(+0.06%) |
Dec 09, 2020 | 149.74 | 151.13 | 147.60 | 150.34 | 11,812,841 | +8.35(+5.88%) |
Dec 08, 2020 | 143.32 | 143.67 | 141.26 | 141.99 | 7,174,380 | -0.70(-0.49%) |
Dec 07, 2020 | 140.93 | 143.25 | 140.18 | 142.69 | 7,779,096 | +1.87(+1.33%) |
Dec 04, 2020 | 142.47 | 143.08 | 140.66 | 140.82 | 5,015,805 | -1.85(-1.30%) |
Dec 03, 2020 | 142.69 | 143.78 | 142.10 | 142.67 | 5,186,900 | +0.15(+0.11%) |
Dec 02, 2020 | 143.08 | 143.64 | 141.24 | 142.52 | 5,464,964 | -1.49(-1.04%) |