Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 160.77 | 162.80 | 154.16 | 161.00 | 429,033 | +2.78(+1.76%) |
Feb 25, 2021 | 170.94 | 172.50 | 157.56 | 158.22 | 641,517 | -14.53(-8.41%) |
Feb 24, 2021 | 162.50 | 173.17 | 162.12 | 172.75 | 643,198 | +8.52(+5.19%) |
Feb 23, 2021 | 160.12 | 164.99 | 156.42 | 164.23 | 630,120 | +1.46(+0.90%) |
Feb 22, 2021 | 163.14 | 167.16 | 161.77 | 162.76 | 759,053 | -3.56(-2.14%) |
Feb 19, 2021 | 162.33 | 166.51 | 159.87 | 166.33 | 869,127 | +11.38(+7.35%) |
Feb 18, 2021 | 159.28 | 159.54 | 153.26 | 154.94 | 515,041 | -5.52(-3.44%) |
Feb 17, 2021 | 165.56 | 166.53 | 158.75 | 160.46 | 495,704 | -7.46(-4.44%) |
Feb 16, 2021 | 167.08 | 168.67 | 162.99 | 167.92 | 676,215 | +4.65(+2.85%) |
Feb 12, 2021 | 165.67 | 167.15 | 160.79 | 163.27 | 918,010 | +4.47(+2.81%) |
Feb 11, 2021 | 148.92 | 159.01 | 148.64 | 158.80 | 955,589 | +10.76(+7.27%) |
Feb 10, 2021 | 146.19 | 149.35 | 145.54 | 148.05 | 573,348 | +3.80(+2.64%) |
Feb 09, 2021 | 145.35 | 146.92 | 142.44 | 144.25 | 1,142,401 | -1.29(-0.88%) |
Feb 08, 2021 | 154.07 | 155.05 | 145.07 | 145.53 | 2,017,604 | -12.76(-8.06%) |
Feb 05, 2021 | 164.57 | 165.47 | 157.81 | 158.30 | 261,087 | -4.82(-2.95%) |
Feb 04, 2021 | 157.69 | 163.27 | 157.09 | 163.11 | 238,531 | +5.76(+3.66%) |
Feb 03, 2021 | 164.62 | 164.62 | 155.79 | 157.35 | 391,067 | -6.55(-4.00%) |
Feb 02, 2021 | 163.44 | 164.84 | 160.31 | 163.90 | 387,215 | +3.67(+2.29%) |
Feb 01, 2021 | 156.23 | 160.69 | 154.31 | 160.24 | 513,554 | +6.09(+3.95%) |
Jan 29, 2021 | 161.49 | 162.10 | 154.09 | 154.14 | 476,130 | -8.68(-5.33%) |
Jan 28, 2021 | 166.16 | 167.98 | 157.21 | 162.82 | 684,971 | +1.40(+0.87%) |
Jan 27, 2021 | 166.44 | 170.31 | 160.60 | 161.42 | 534,952 | -11.27(-6.53%) |
Jan 26, 2021 | 180.12 | 180.12 | 172.24 | 172.69 | 363,036 | -6.58(-3.67%) |
Jan 25, 2021 | 181.16 | 182.57 | 176.47 | 179.27 | 237,847 | -1.13(-0.63%) |
Jan 22, 2021 | 179.43 | 182.31 | 178.86 | 180.40 | 376,761 | +0.04(+0.02%) |
Jan 21, 2021 | 185.74 | 187.00 | 179.23 | 180.36 | 383,642 | -3.20(-1.74%) |
Jan 20, 2021 | 184.59 | 187.52 | 180.32 | 183.56 | 515,585 | +0.12(+0.06%) |
Jan 19, 2021 | 175.52 | 185.17 | 174.29 | 183.45 | 552,995 | +10.26(+5.92%) |
Jan 15, 2021 | 171.97 | 173.97 | 166.72 | 173.19 | 372,659 | -0.19(-0.11%) |
Jan 14, 2021 | 166.22 | 174.55 | 166.22 | 173.37 | 689,250 | +10.56(+6.49%) |
Jan 13, 2021 | 167.56 | 167.56 | 162.64 | 162.81 | 313,400 | -3.99(-2.39%) |
Jan 12, 2021 | 165.12 | 168.54 | 164.25 | 166.80 | 307,761 | +2.36(+1.44%) |
Jan 11, 2021 | 158.15 | 164.79 | 157.76 | 164.44 | 268,552 | +3.58(+2.22%) |
Jan 08, 2021 | 160.92 | 163.43 | 159.38 | 160.86 | 332,460 | +2.10(+1.32%) |
Jan 07, 2021 | 154.28 | 159.39 | 154.12 | 158.76 | 394,581 | +5.82(+3.81%) |
Jan 06, 2021 | 149.42 | 155.56 | 149.42 | 152.94 | 434,386 | +2.96(+1.97%) |
Jan 05, 2021 | 145.91 | 151.18 | 145.91 | 149.99 | 306,256 | +3.48(+2.38%) |
Jan 04, 2021 | 147.34 | 150.34 | 144.66 | 146.51 | 391,546 | -0.20(-0.14%) |
Dec 31, 2020 | 146.71 | 146.71 | 146.71 | 164,687 | -2.25(-1.51%) | |
Dec 30, 2020 | 147.32 | 150.80 | 147.32 | 148.96 | 164,687 | +2.02(+1.37%) |
Dec 29, 2020 | 148.06 | 148.08 | 145.03 | 146.95 | 344,717 | -0.56(-0.38%) |
Dec 28, 2020 | 146.67 | 148.02 | 146.15 | 147.51 | 219,909 | +1.35(+0.93%) |
Dec 24, 2020 | 145.73 | 146.73 | 144.47 | 146.16 | 62,041 | +1.91(+1.32%) |
Dec 23, 2020 | 145.30 | 146.59 | 143.84 | 144.25 | 268,094 | -0.45(-0.31%) |
Dec 22, 2020 | 146.00 | 148.05 | 144.07 | 144.69 | 265,786 | -1.11(-0.76%) |
Dec 21, 2020 | 143.54 | 147.16 | 142.84 | 145.81 | 203,035 | +0.21(+0.14%) |
Dec 18, 2020 | 146.65 | 147.21 | 144.96 | 145.60 | 534,788 | -0.64(-0.44%) |
Dec 17, 2020 | 147.54 | 148.35 | 144.73 | 146.24 | 248,047 | -0.11(-0.07%) |
Dec 16, 2020 | 149.80 | 149.80 | 144.83 | 146.35 | 294,095 | -2.58(-1.73%) |
Dec 15, 2020 | 148.08 | 149.71 | 146.78 | 148.94 | 371,816 | +2.26(+1.54%) |
Dec 14, 2020 | 146.13 | 148.07 | 144.38 | 146.67 | 393,007 | +2.69(+1.87%) |
Dec 11, 2020 | 146.82 | 147.06 | 142.78 | 143.98 | 264,368 | -1.39(-0.95%) |
Dec 10, 2020 | 145.24 | 147.35 | 142.69 | 145.37 | 397,096 | -1.00(-0.69%) |
Dec 09, 2020 | 152.26 | 152.96 | 145.14 | 146.37 | 552,873 | -6.61(-4.32%) |
Dec 08, 2020 | 150.17 | 154.15 | 149.88 | 152.98 | 399,178 | +1.58(+1.04%) |
Dec 07, 2020 | 148.29 | 151.59 | 146.54 | 151.40 | 419,317 | +3.46(+2.34%) |
Dec 04, 2020 | 140.93 | 148.02 | 140.93 | 147.94 | 350,919 | +8.29(+5.93%) |
Dec 03, 2020 | 140.37 | 141.06 | 138.60 | 139.65 | 282,491 | -0.08(-0.06%) |
Dec 02, 2020 | 136.68 | 140.05 | 135.23 | 139.73 | 408,122 | +3.21(+2.35%) |