Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 167.87 | 169.63 | 163.24 | 166.91 | 3,104,377 | +1.58(+0.95%) |
Feb 25, 2021 | 175.10 | 177.28 | 164.26 | 165.33 | 3,955,573 | -13.35(-7.47%) |
Feb 24, 2021 | 170.56 | 178.89 | 168.99 | 178.68 | 2,469,294 | +6.20(+3.60%) |
Feb 23, 2021 | 170.15 | 173.96 | 163.80 | 172.48 | 2,723,102 | -0.17(-0.10%) |
Feb 22, 2021 | 177.85 | 180.22 | 172.37 | 172.64 | 2,618,253 | -7.73(-4.29%) |
Feb 19, 2021 | 178.46 | 181.54 | 177.80 | 180.38 | 2,148,315 | +4.00(+2.27%) |
Feb 18, 2021 | 177.50 | 179.01 | 174.15 | 176.38 | 2,545,917 | -3.92(-2.18%) |
Feb 17, 2021 | 181.03 | 181.89 | 176.18 | 180.30 | 2,266,437 | -1.92(-1.06%) |
Feb 16, 2021 | 179.48 | 183.81 | 179.34 | 182.23 | 2,653,151 | +4.36(+2.45%) |
Feb 12, 2021 | 176.16 | 178.66 | 174.76 | 177.87 | 2,028,142 | +1.16(+0.66%) |
Feb 11, 2021 | 174.95 | 177.39 | 172.47 | 176.71 | 2,208,908 | +3.25(+1.87%) |
Feb 10, 2021 | 172.91 | 174.69 | 169.63 | 173.46 | 2,140,585 | +2.23(+1.30%) |
Feb 09, 2021 | 169.20 | 174.77 | 169.09 | 171.23 | 2,674,485 | +1.25(+0.74%) |
Feb 08, 2021 | 168.81 | 170.85 | 167.13 | 169.98 | 2,330,565 | +2.45(+1.46%) |
Feb 05, 2021 | 168.59 | 170.38 | 166.86 | 167.53 | 2,680,108 | -0.14(-0.08%) |
Feb 04, 2021 | 166.82 | 169.44 | 161.85 | 167.67 | 5,345,688 | -0.34(-0.20%) |
Feb 03, 2021 | 174.56 | 174.83 | 167.64 | 168.00 | 3,350,910 | -5.65(-3.25%) |
Feb 02, 2021 | 176.54 | 177.59 | 169.77 | 173.65 | 4,006,793 | -0.28(-0.16%) |
Feb 01, 2021 | 163.17 | 174.59 | 163.17 | 173.93 | 6,022,436 | +15.48(+9.77%) |
Jan 29, 2021 | 175.54 | 176.32 | 156.65 | 158.44 | 9,672,960 | +8.86(+5.92%) |
Jan 28, 2021 | 149.78 | 152.51 | 147.55 | 149.59 | 4,069,790 | +3.69(+2.53%) |
Jan 27, 2021 | 150.37 | 151.65 | 144.59 | 145.90 | 2,890,425 | -6.81(-4.46%) |
Jan 26, 2021 | 155.40 | 155.77 | 151.86 | 152.72 | 1,954,497 | -2.39(-1.54%) |
Jan 25, 2021 | 156.00 | 159.79 | 152.93 | 155.10 | 5,021,126 | +4.13(+2.73%) |
Jan 22, 2021 | 151.39 | 152.11 | 149.97 | 150.97 | 1,297,860 | -2.11(-1.38%) |
Jan 21, 2021 | 153.03 | 153.41 | 150.36 | 153.08 | 1,531,910 | +0.54(+0.36%) |
Jan 20, 2021 | 152.69 | 158.16 | 152.33 | 152.54 | 2,156,770 | +1.45(+0.96%) |
Jan 19, 2021 | 144.66 | 151.84 | 144.18 | 151.09 | 2,605,136 | +8.79(+6.18%) |
Jan 15, 2021 | 144.18 | 146.51 | 140.54 | 142.30 | 2,463,051 | -5.60(-3.79%) |
Jan 14, 2021 | 147.63 | 150.79 | 147.16 | 147.89 | 1,624,815 | +0.08(+0.06%) |
Jan 13, 2021 | 147.91 | 149.01 | 145.84 | 147.81 | 1,338,250 | -0.27(-0.18%) |
Jan 12, 2021 | 151.72 | 152.08 | 148.00 | 148.08 | 1,928,956 | -3.62(-2.39%) |
Jan 11, 2021 | 149.90 | 152.92 | 149.11 | 151.70 | 1,887,143 | -1.34(-0.87%) |
Jan 08, 2021 | 154.27 | 155.39 | 150.35 | 153.04 | 1,707,407 | +0.75(+0.49%) |
Jan 07, 2021 | 150.65 | 152.99 | 149.79 | 152.29 | 1,817,229 | +3.92(+2.64%) |
Jan 06, 2021 | 144.90 | 151.99 | 143.23 | 148.37 | 2,246,343 | +2.05(+1.40%) |
Jan 05, 2021 | 140.54 | 146.47 | 140.42 | 146.32 | 2,193,037 | +5.22(+3.70%) |
Jan 04, 2021 | 143.54 | 145.75 | 138.57 | 141.10 | 2,328,930 | -2.02(-1.41%) |
Dec 31, 2020 | 143.12 | 143.12 | 143.12 | 822,889 | +0.12(+0.09%) | |
Dec 30, 2020 | 141.45 | 143.89 | 141.42 | 143.00 | 822,889 | +2.19(+1.56%) |
Dec 29, 2020 | 143.98 | 144.95 | 140.07 | 140.81 | 1,539,515 | -2.63(-1.83%) |
Dec 28, 2020 | 143.01 | 143.96 | 142.11 | 143.44 | 1,109,987 | +1.88(+1.33%) |
Dec 24, 2020 | 141.31 | 141.69 | 139.96 | 141.56 | 513,162 | +0.44(+0.31%) |
Dec 23, 2020 | 140.51 | 143.18 | 139.25 | 141.12 | 1,528,364 | +1.23(+0.88%) |
Dec 22, 2020 | 138.90 | 142.05 | 138.40 | 139.89 | 1,410,392 | +1.61(+1.16%) |
Dec 21, 2020 | 136.26 | 138.75 | 135.90 | 138.28 | 1,588,691 | -0.45(-0.32%) |
Dec 18, 2020 | 137.11 | 139.87 | 135.80 | 138.73 | 3,015,843 | +2.49(+1.83%) |
Dec 17, 2020 | 139.49 | 140.69 | 136.12 | 136.24 | 1,958,009 | -1.88(-1.36%) |
Dec 16, 2020 | 135.68 | 138.94 | 134.43 | 138.12 | 2,094,319 | +2.68(+1.98%) |
Dec 15, 2020 | 134.03 | 137.05 | 133.83 | 135.44 | 2,447,555 | +5.07(+3.89%) |
Dec 14, 2020 | 131.06 | 131.46 | 129.13 | 130.37 | 3,132,036 | +0.02(+0.01%) |
Dec 11, 2020 | 134.71 | 135.23 | 129.76 | 130.35 | 3,791,889 | -5.90(-4.33%) |
Dec 10, 2020 | 137.95 | 138.61 | 136.24 | 136.25 | 1,867,413 | -2.58(-1.85%) |
Dec 09, 2020 | 145.10 | 145.14 | 138.05 | 138.82 | 2,735,030 | -7.02(-4.81%) |
Dec 08, 2020 | 143.79 | 146.04 | 143.01 | 145.84 | 1,626,535 | +2.22(+1.54%) |
Dec 07, 2020 | 141.74 | 144.27 | 140.94 | 143.62 | 2,430,381 | +3.04(+2.16%) |
Dec 04, 2020 | 134.56 | 140.69 | 134.55 | 140.58 | 2,323,010 | +6.05(+4.50%) |
Dec 03, 2020 | 135.02 | 136.07 | 133.92 | 134.53 | 1,301,107 | +0.24(+0.18%) |
Dec 02, 2020 | 134.20 | 135.80 | 133.41 | 134.29 | 1,362,898 | -0.51(-0.38%) |