Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 157.96 | 159.66 | 156.77 | 158.03 | 1,462,766 | +0.20(+0.13%) |
Feb 25, 2021 | 158.62 | 159.56 | 156.89 | 157.83 | 1,518,252 | -0.32(-0.21%) |
Feb 24, 2021 | 155.78 | 160.40 | 155.06 | 158.15 | 2,171,327 | +1.86(+1.19%) |
Feb 23, 2021 | 155.51 | 157.19 | 153.38 | 156.29 | 1,051,028 | -0.53(-0.34%) |
Feb 22, 2021 | 157.01 | 158.06 | 155.73 | 156.82 | 1,071,605 | -1.41(-0.89%) |
Feb 19, 2021 | 156.87 | 159.19 | 156.50 | 158.23 | 1,333,207 | +2.79(+1.80%) |
Feb 18, 2021 | 153.33 | 156.61 | 153.32 | 155.44 | 1,371,687 | +1.37(+0.89%) |
Feb 17, 2021 | 154.37 | 155.31 | 153.13 | 154.08 | 1,654,260 | -1.07(-0.69%) |
Feb 16, 2021 | 160.18 | 160.18 | 154.79 | 155.15 | 1,545,469 | -3.53(-2.23%) |
Feb 12, 2021 | 157.67 | 159.24 | 157.39 | 158.69 | 1,069,331 | +0.74(+0.47%) |
Feb 11, 2021 | 161.15 | 161.59 | 156.22 | 157.94 | 1,238,162 | -2.31(-1.44%) |
Feb 10, 2021 | 159.35 | 161.07 | 157.89 | 160.25 | 983,827 | +1.56(+0.98%) |
Feb 09, 2021 | 158.79 | 159.44 | 156.44 | 158.69 | 913,994 | -0.09(-0.06%) |
Feb 08, 2021 | 160.52 | 161.14 | 157.83 | 158.79 | 1,289,310 | -0.87(-0.54%) |
Feb 05, 2021 | 160.88 | 161.99 | 159.03 | 159.65 | 1,242,925 | +0.90(+0.57%) |
Feb 04, 2021 | 158.77 | 160.43 | 157.83 | 158.75 | 1,222,221 | +1.17(+0.74%) |
Feb 03, 2021 | 159.51 | 160.14 | 156.81 | 157.58 | 1,353,843 | -2.50(-1.56%) |
Feb 02, 2021 | 158.60 | 161.00 | 158.41 | 160.09 | 1,339,207 | +2.57(+1.63%) |
Feb 01, 2021 | 159.58 | 159.94 | 154.01 | 157.52 | 1,471,447 | +0.71(+0.46%) |
Jan 29, 2021 | 161.44 | 161.81 | 156.52 | 156.81 | 1,702,190 | -5.90(-3.63%) |
Jan 28, 2021 | 162.60 | 165.50 | 158.97 | 162.71 | 2,912,029 | +6.03(+3.85%) |
Jan 27, 2021 | 156.96 | 158.45 | 153.20 | 156.68 | 2,206,569 | -2.95(-1.85%) |
Jan 26, 2021 | 159.52 | 161.06 | 157.60 | 159.63 | 1,045,694 | +1.47(+0.93%) |
Jan 25, 2021 | 157.94 | 160.30 | 156.81 | 158.16 | 1,232,328 | -0.20(-0.13%) |
Jan 22, 2021 | 159.55 | 160.28 | 157.54 | 158.36 | 1,385,871 | -1.63(-1.02%) |
Jan 21, 2021 | 158.81 | 161.18 | 158.26 | 159.99 | 1,527,768 | +0.86(+0.54%) |
Jan 20, 2021 | 160.21 | 160.76 | 157.64 | 159.13 | 1,233,701 | -0.45(-0.28%) |
Jan 19, 2021 | 157.29 | 160.69 | 156.50 | 159.58 | 1,694,681 | +3.55(+2.28%) |
Jan 15, 2021 | 156.21 | 157.15 | 152.54 | 156.03 | 1,388,637 | -0.49(-0.31%) |
Jan 14, 2021 | 157.98 | 158.98 | 154.88 | 156.52 | 1,665,305 | -0.24(-0.15%) |
Jan 13, 2021 | 158.99 | 160.31 | 155.93 | 156.75 | 2,307,356 | -2.75(-1.72%) |
Jan 12, 2021 | 159.18 | 162.25 | 158.69 | 159.50 | 1,318,194 | +0.11(+0.07%) |
Jan 11, 2021 | 157.35 | 159.98 | 157.35 | 159.39 | 773,295 | -0.34(-0.22%) |
Jan 08, 2021 | 160.80 | 161.57 | 157.17 | 159.74 | 1,003,501 | -0.62(-0.39%) |
Jan 07, 2021 | 160.22 | 161.12 | 157.71 | 160.36 | 1,166,651 | +1.07(+0.67%) |
Jan 06, 2021 | 154.69 | 161.27 | 154.69 | 159.29 | 1,441,958 | +5.52(+3.59%) |
Jan 05, 2021 | 153.53 | 155.31 | 152.50 | 153.77 | 1,554,751 | +0.71(+0.46%) |
Jan 04, 2021 | 153.51 | 158.54 | 151.53 | 153.06 | 2,467,422 | -8.32(-5.16%) |
Dec 31, 2020 | 161.39 | 161.39 | 161.39 | 563,497 | +0.24(+0.15%) | |
Dec 30, 2020 | 159.30 | 161.69 | 159.30 | 161.15 | 563,497 | +1.84(+1.15%) |
Dec 29, 2020 | 161.02 | 161.02 | 157.58 | 159.32 | 799,321 | -0.92(-0.58%) |
Dec 28, 2020 | 163.66 | 163.96 | 159.70 | 160.24 | 538,561 | -2.38(-1.46%) |
Dec 24, 2020 | 161.46 | 162.84 | 160.46 | 162.62 | 268,964 | +1.83(+1.14%) |
Dec 23, 2020 | 161.81 | 162.96 | 160.17 | 160.79 | 716,855 | -1.01(-0.63%) |
Dec 22, 2020 | 163.32 | 163.57 | 161.31 | 161.81 | 675,839 | -1.34(-0.82%) |
Dec 21, 2020 | 161.30 | 164.39 | 160.21 | 163.14 | 848,477 | -0.92(-0.56%) |
Dec 18, 2020 | 164.95 | 166.00 | 161.89 | 164.06 | 1,660,811 | -0.52(-0.31%) |
Dec 17, 2020 | 164.50 | 166.25 | 162.76 | 164.58 | 1,938,722 | +2.40(+1.48%) |
Dec 16, 2020 | 163.64 | 167.49 | 161.81 | 162.18 | 3,468,425 | +2.81(+1.76%) |
Dec 15, 2020 | 155.59 | 159.58 | 155.20 | 159.37 | 1,282,614 | +5.36(+3.48%) |
Dec 14, 2020 | 159.87 | 160.01 | 153.92 | 154.01 | 1,316,589 | -4.34(-2.74%) |
Dec 11, 2020 | 158.80 | 160.28 | 156.91 | 158.35 | 972,411 | -2.20(-1.37%) |
Dec 10, 2020 | 159.82 | 161.56 | 157.64 | 160.56 | 1,329,565 | -0.59(-0.36%) |
Dec 09, 2020 | 161.44 | 162.06 | 159.97 | 161.15 | 908,241 | +0.97(+0.60%) |
Dec 08, 2020 | 160.04 | 160.82 | 158.43 | 160.18 | 947,336 | -1.11(-0.69%) |
Dec 07, 2020 | 162.42 | 162.69 | 159.54 | 161.29 | 1,556,803 | -2.17(-1.33%) |
Dec 04, 2020 | 163.08 | 164.36 | 161.23 | 163.46 | 1,287,070 | +1.65(+1.02%) |
Dec 03, 2020 | 161.01 | 164.71 | 160.40 | 161.81 | 1,556,483 | +0.36(+0.22%) |
Dec 02, 2020 | 162.51 | 163.28 | 160.83 | 161.44 | 971,287 | -2.98(-1.81%) |