Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 154.40 | 155.76 | 151.48 | 154.28 | 85,719,096 | +1.78(+1.17%) |
Feb 25, 2021 | 156.47 | 158.54 | 152.03 | 152.50 | 90,341,360 | -5.11(-3.24%) |
Feb 24, 2021 | 157.97 | 158.19 | 155.90 | 157.61 | 60,202,176 | -1.74(-1.09%) |
Feb 23, 2021 | 155.91 | 159.86 | 154.32 | 159.35 | 93,603,776 | +0.69(+0.43%) |
Feb 22, 2021 | 160.03 | 161.24 | 158.24 | 158.66 | 70,264,200 | -3.45(-2.13%) |
Feb 19, 2021 | 166.02 | 166.28 | 161.91 | 162.11 | 86,304,472 | -3.91(-2.35%) |
Feb 18, 2021 | 163.74 | 166.51 | 163.31 | 166.02 | 60,691,904 | +0.98(+0.59%) |
Feb 17, 2021 | 162.83 | 165.66 | 162.59 | 165.04 | 66,121,664 | +1.98(+1.21%) |
Feb 16, 2021 | 162.32 | 165.03 | 162.30 | 163.06 | 51,390,484 | -0.44(-0.27%) |
Feb 12, 2021 | 162.12 | 163.63 | 161.29 | 163.50 | 46,815,832 | +0.78(+0.48%) |
Feb 11, 2021 | 164.21 | 164.21 | 162.02 | 162.72 | 46,022,992 | -1.22(-0.74%) |
Feb 10, 2021 | 165.31 | 165.51 | 162.32 | 163.94 | 62,949,880 | -0.92(-0.56%) |
Feb 09, 2021 | 165.24 | 166.51 | 164.50 | 164.86 | 43,945,156 | -0.90(-0.54%) |
Feb 08, 2021 | 167.53 | 167.85 | 164.81 | 165.76 | 65,115,040 | -1.46(-0.87%) |
Feb 05, 2021 | 165.56 | 168.45 | 164.75 | 167.21 | 72,586,288 | +1.06(+0.63%) |
Feb 04, 2021 | 166.11 | 166.96 | 163.50 | 166.16 | 73,391,896 | +0.92(+0.56%) |
Feb 03, 2021 | 170.85 | 171.30 | 165.04 | 165.24 | 141,532,112 | -3.37(-2.00%) |
Feb 02, 2021 | 168.60 | 170.99 | 167.66 | 168.60 | 140,690,960 | +1.85(+1.11%) |
Feb 01, 2021 | 161.74 | 167.12 | 161.37 | 166.75 | 82,906,040 | +6.82(+4.26%) |
Jan 29, 2021 | 161.12 | 161.47 | 158.85 | 159.93 | 86,071,928 | -1.57(-0.97%) |
Jan 28, 2021 | 161.37 | 164.70 | 161.06 | 161.50 | 62,894,632 | +0.25(+0.16%) |
Jan 27, 2021 | 166.68 | 166.93 | 159.98 | 161.25 | 93,070,448 | -4.67(-2.81%) |
Jan 26, 2021 | 164.43 | 166.51 | 163.76 | 165.92 | 58,960,924 | +1.60(+0.97%) |
Jan 25, 2021 | 166.03 | 167.80 | 161.78 | 164.31 | 75,025,776 | +0.09(+0.05%) |
Jan 22, 2021 | 164.83 | 165.71 | 163.77 | 164.22 | 56,570,716 | -0.74(-0.45%) |
Jan 21, 2021 | 164.26 | 167.03 | 164.09 | 164.96 | 98,942,680 | +2.18(+1.34%) |
Jan 20, 2021 | 158.73 | 163.60 | 158.38 | 162.79 | 106,101,880 | +7.11(+4.57%) |
Jan 19, 2021 | 154.99 | 156.88 | 154.44 | 155.67 | 66,104,804 | +0.82(+0.53%) |
Jan 15, 2021 | 155.78 | 156.76 | 154.40 | 154.85 | 85,077,592 | -1.16(-0.74%) |
Jan 14, 2021 | 158.00 | 158.53 | 155.66 | 156.01 | 61,270,644 | -1.92(-1.21%) |
Jan 13, 2021 | 156.06 | 159.12 | 155.74 | 157.92 | 66,416,556 | +2.25(+1.44%) |
Jan 12, 2021 | 155.63 | 156.74 | 153.94 | 155.68 | 69,846,944 | +0.33(+0.21%) |
Jan 11, 2021 | 157.03 | 157.45 | 155.13 | 155.34 | 73,355,352 | -3.42(-2.15%) |
Jan 08, 2021 | 158.63 | 159.16 | 156.74 | 158.76 | 70,920,384 | +1.03(+0.65%) |
Jan 07, 2021 | 157.48 | 160.05 | 157.38 | 157.74 | 70,228,000 | +1.19(+0.76%) |
Jan 06, 2021 | 156.96 | 159.50 | 156.19 | 156.55 | 87,831,992 | -4.00(-2.49%) |
Jan 05, 2021 | 157.93 | 160.79 | 157.88 | 160.55 | 53,067,700 | +1.59(+1.00%) |
Jan 04, 2021 | 163.12 | 163.22 | 156.83 | 158.96 | 88,277,440 | -3.51(-2.16%) |
Dec 31, 2020 | 162.46 | 162.46 | 162.46 | 64,158,536 | -1.44(-0.88%) | |
Dec 30, 2020 | 166.66 | 166.71 | 163.74 | 163.91 | 64,158,536 | -1.80(-1.09%) |
Dec 29, 2020 | 165.11 | 167.14 | 163.68 | 165.71 | 97,533,032 | +1.90(+1.16%) |
Dec 28, 2020 | 159.32 | 164.81 | 158.26 | 163.81 | 113,761,704 | +5.55(+3.51%) |
Dec 24, 2020 | 159.32 | 159.72 | 158.08 | 158.26 | 29,106,284 | -0.63(-0.40%) |
Dec 23, 2020 | 159.87 | 160.13 | 158.84 | 158.89 | 41,855,876 | -1.06(-0.66%) |
Dec 22, 2020 | 159.77 | 160.72 | 158.63 | 159.95 | 47,518,680 | +0.02(+0.01%) |
Dec 21, 2020 | 159.62 | 160.97 | 157.93 | 159.93 | 76,750,000 | +0.23(+0.14%) |
Dec 18, 2020 | 161.82 | 162.09 | 158.21 | 159.71 | 120,195,984 | -1.72(-1.06%) |
Dec 17, 2020 | 162.12 | 162.79 | 160.67 | 161.42 | 69,537,616 | -0.24(-0.15%) |
Dec 16, 2020 | 158.43 | 161.97 | 157.81 | 161.67 | 88,633,976 | +3.78(+2.40%) |
Dec 15, 2020 | 158.68 | 159.05 | 156.16 | 157.88 | 66,548,524 | +0.41(+0.26%) |
Dec 14, 2020 | 156.78 | 159.15 | 155.93 | 157.48 | 83,092,032 | +2.02(+1.30%) |
Dec 11, 2020 | 154.47 | 155.57 | 153.28 | 155.46 | 61,436,132 | +0.74(+0.48%) |
Dec 10, 2020 | 154.09 | 156.74 | 153.44 | 154.71 | 60,613,840 | -0.13(-0.09%) |
Dec 09, 2020 | 158.02 | 158.35 | 154.04 | 154.85 | 82,088,624 | -3.65(-2.30%) |
Dec 08, 2020 | 157.57 | 158.83 | 155.63 | 158.49 | 65,724,372 | +0.96(+0.61%) |
Dec 07, 2020 | 157.45 | 158.66 | 156.72 | 157.53 | 54,945,964 | -0.23(-0.14%) |
Dec 04, 2020 | 159.53 | 159.53 | 157.57 | 157.76 | 58,409,028 | -1.20(-0.76%) |
Dec 03, 2020 | 159.90 | 161.05 | 158.69 | 158.96 | 57,866,616 | -0.84(-0.52%) |
Dec 02, 2020 | 160.71 | 161.22 | 158.29 | 159.80 | 62,594,208 | -0.83(-0.51%) |