Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 167.81 | 169.58 | 163.19 | 166.86 | 3,105,345 | +1.58(+0.95%) |
Feb 25, 2021 | 175.05 | 177.23 | 164.21 | 165.28 | 3,956,806 | -13.34(-7.47%) |
Feb 24, 2021 | 170.51 | 178.83 | 168.94 | 178.62 | 2,470,064 | +6.20(+3.60%) |
Feb 23, 2021 | 170.09 | 173.90 | 163.75 | 172.42 | 2,723,951 | -0.17(-0.10%) |
Feb 22, 2021 | 177.80 | 180.16 | 172.32 | 172.59 | 2,619,069 | -7.73(-4.29%) |
Feb 19, 2021 | 178.40 | 181.49 | 177.74 | 180.32 | 2,148,985 | +4.00(+2.27%) |
Feb 18, 2021 | 177.44 | 178.95 | 174.09 | 176.32 | 2,546,711 | -3.92(-2.18%) |
Feb 17, 2021 | 180.97 | 181.83 | 176.13 | 180.25 | 2,267,144 | -1.92(-1.06%) |
Feb 16, 2021 | 179.42 | 183.75 | 179.28 | 182.17 | 2,653,978 | +4.35(+2.45%) |
Feb 12, 2021 | 176.10 | 178.60 | 174.70 | 177.82 | 2,028,774 | +1.16(+0.66%) |
Feb 11, 2021 | 174.89 | 177.34 | 172.41 | 176.65 | 2,209,597 | +3.25(+1.87%) |
Feb 10, 2021 | 172.85 | 174.63 | 169.58 | 173.41 | 2,141,253 | +2.23(+1.30%) |
Feb 09, 2021 | 169.15 | 174.72 | 169.04 | 171.18 | 2,675,320 | +1.25(+0.74%) |
Feb 08, 2021 | 168.75 | 170.79 | 167.08 | 169.93 | 2,331,292 | +2.45(+1.46%) |
Feb 05, 2021 | 168.54 | 170.33 | 166.80 | 167.47 | 2,680,944 | -0.14(-0.08%) |
Feb 04, 2021 | 166.77 | 169.39 | 161.80 | 167.61 | 5,347,355 | -0.34(-0.20%) |
Feb 03, 2021 | 174.51 | 174.77 | 167.59 | 167.95 | 3,351,955 | -5.64(-3.25%) |
Feb 02, 2021 | 176.49 | 177.53 | 169.72 | 173.59 | 4,008,043 | -0.28(-0.16%) |
Feb 01, 2021 | 163.12 | 174.54 | 163.12 | 173.87 | 6,024,315 | +15.48(+9.77%) |
Jan 29, 2021 | 175.48 | 176.26 | 156.60 | 158.40 | 9,675,978 | +8.85(+5.92%) |
Jan 28, 2021 | 149.73 | 152.46 | 147.50 | 149.54 | 4,071,060 | +3.69(+2.53%) |
Jan 27, 2021 | 150.32 | 151.60 | 144.54 | 145.85 | 2,891,327 | -6.81(-4.46%) |
Jan 26, 2021 | 155.35 | 155.72 | 151.82 | 152.67 | 1,955,107 | -2.39(-1.54%) |
Jan 25, 2021 | 155.95 | 159.74 | 152.88 | 155.05 | 5,022,693 | +4.13(+2.73%) |
Jan 22, 2021 | 151.34 | 152.06 | 149.93 | 150.93 | 1,298,265 | -2.11(-1.38%) |
Jan 21, 2021 | 152.99 | 153.36 | 150.31 | 153.03 | 1,532,388 | +0.54(+0.36%) |
Jan 20, 2021 | 152.64 | 158.11 | 152.28 | 152.49 | 2,157,443 | +1.45(+0.96%) |
Jan 19, 2021 | 144.62 | 151.80 | 144.13 | 151.04 | 2,605,949 | +8.79(+6.18%) |
Jan 15, 2021 | 144.13 | 146.46 | 140.50 | 142.25 | 2,463,819 | -5.60(-3.79%) |
Jan 14, 2021 | 147.59 | 150.74 | 147.12 | 147.85 | 1,625,322 | +0.08(+0.06%) |
Jan 13, 2021 | 147.87 | 148.96 | 145.80 | 147.76 | 1,338,667 | -0.27(-0.18%) |
Jan 12, 2021 | 151.68 | 152.03 | 147.95 | 148.03 | 1,929,558 | -3.62(-2.39%) |
Jan 11, 2021 | 149.85 | 152.87 | 149.06 | 151.66 | 1,887,732 | -1.34(-0.87%) |
Jan 08, 2021 | 154.22 | 155.34 | 150.30 | 153.00 | 1,707,940 | +0.75(+0.49%) |
Jan 07, 2021 | 150.60 | 152.94 | 149.75 | 152.25 | 1,817,796 | +3.92(+2.64%) |
Jan 06, 2021 | 144.85 | 151.94 | 143.19 | 148.32 | 2,247,044 | +2.05(+1.40%) |
Jan 05, 2021 | 140.49 | 146.43 | 140.38 | 146.28 | 2,193,721 | +5.22(+3.70%) |
Jan 04, 2021 | 143.50 | 145.71 | 138.53 | 141.05 | 2,329,656 | -2.02(-1.41%) |
Dec 31, 2020 | 143.07 | 143.07 | 143.07 | 823,146 | +0.12(+0.09%) | |
Dec 30, 2020 | 141.41 | 143.84 | 141.37 | 142.95 | 823,146 | +2.19(+1.56%) |
Dec 29, 2020 | 143.94 | 144.91 | 140.02 | 140.76 | 1,539,996 | -2.63(-1.83%) |
Dec 28, 2020 | 142.96 | 143.92 | 142.06 | 143.39 | 1,110,333 | +1.88(+1.33%) |
Dec 24, 2020 | 141.27 | 141.64 | 139.91 | 141.51 | 513,322 | +0.44(+0.31%) |
Dec 23, 2020 | 140.46 | 143.13 | 139.21 | 141.07 | 1,528,841 | +1.23(+0.88%) |
Dec 22, 2020 | 138.85 | 142.01 | 138.36 | 139.85 | 1,410,832 | +1.61(+1.16%) |
Dec 21, 2020 | 136.22 | 138.70 | 135.86 | 138.24 | 1,589,187 | -0.45(-0.32%) |
Dec 18, 2020 | 137.07 | 139.83 | 135.76 | 138.69 | 3,016,784 | +2.49(+1.83%) |
Dec 17, 2020 | 139.44 | 140.65 | 136.07 | 136.20 | 1,958,619 | -1.88(-1.36%) |
Dec 16, 2020 | 135.63 | 138.89 | 134.39 | 138.08 | 2,094,973 | +2.68(+1.98%) |
Dec 15, 2020 | 133.99 | 137.01 | 133.79 | 135.40 | 2,448,319 | +5.07(+3.89%) |
Dec 14, 2020 | 131.02 | 131.42 | 129.09 | 130.33 | 3,133,013 | +0.02(+0.01%) |
Dec 11, 2020 | 134.67 | 135.19 | 129.72 | 130.31 | 3,793,072 | -5.90(-4.33%) |
Dec 10, 2020 | 137.91 | 138.56 | 136.20 | 136.21 | 1,867,995 | -2.57(-1.85%) |
Dec 09, 2020 | 145.06 | 145.10 | 138.00 | 138.78 | 2,735,883 | -7.02(-4.81%) |
Dec 08, 2020 | 143.75 | 146.00 | 142.96 | 145.80 | 1,627,042 | +2.22(+1.54%) |
Dec 07, 2020 | 141.70 | 144.23 | 140.89 | 143.58 | 2,431,139 | +3.04(+2.16%) |
Dec 04, 2020 | 134.52 | 140.64 | 134.51 | 140.54 | 2,323,734 | +6.05(+4.50%) |
Dec 03, 2020 | 134.98 | 136.03 | 133.88 | 134.49 | 1,301,513 | +0.24(+0.18%) |
Dec 02, 2020 | 134.16 | 135.76 | 133.37 | 134.25 | 1,363,324 | -0.51(-0.38%) |