Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 157.80 | 159.50 | 156.61 | 157.87 | 1,464,254 | +0.20(+0.13%) |
Feb 25, 2021 | 158.46 | 159.40 | 156.73 | 157.67 | 1,519,797 | -0.32(-0.21%) |
Feb 24, 2021 | 155.62 | 160.24 | 154.90 | 157.99 | 2,173,537 | +1.86(+1.19%) |
Feb 23, 2021 | 155.36 | 157.03 | 153.22 | 156.13 | 1,052,098 | -0.53(-0.34%) |
Feb 22, 2021 | 156.85 | 157.90 | 155.57 | 156.66 | 1,072,696 | -1.41(-0.89%) |
Feb 19, 2021 | 156.71 | 159.03 | 156.34 | 158.07 | 1,334,564 | +2.79(+1.80%) |
Feb 18, 2021 | 153.17 | 156.45 | 153.16 | 155.28 | 1,373,083 | +1.36(+0.89%) |
Feb 17, 2021 | 154.21 | 155.15 | 152.98 | 153.92 | 1,655,943 | -1.08(-0.69%) |
Feb 16, 2021 | 160.01 | 160.01 | 154.63 | 155.00 | 1,547,042 | -3.53(-2.23%) |
Feb 12, 2021 | 157.51 | 159.08 | 157.23 | 158.53 | 1,070,420 | +0.74(+0.47%) |
Feb 11, 2021 | 160.99 | 161.42 | 156.06 | 157.78 | 1,239,422 | -2.30(-1.44%) |
Feb 10, 2021 | 159.18 | 160.90 | 157.73 | 160.09 | 984,828 | +1.55(+0.98%) |
Feb 09, 2021 | 158.63 | 159.27 | 156.28 | 158.53 | 914,925 | -0.09(-0.06%) |
Feb 08, 2021 | 160.36 | 160.97 | 157.67 | 158.62 | 1,290,622 | -0.87(-0.54%) |
Feb 05, 2021 | 160.72 | 161.83 | 158.87 | 159.49 | 1,244,190 | +0.90(+0.57%) |
Feb 04, 2021 | 158.61 | 160.27 | 157.67 | 158.59 | 1,223,465 | +1.16(+0.74%) |
Feb 03, 2021 | 159.35 | 159.98 | 156.65 | 157.42 | 1,355,221 | -2.50(-1.56%) |
Feb 02, 2021 | 158.44 | 160.84 | 158.25 | 159.93 | 1,340,570 | +2.56(+1.63%) |
Feb 01, 2021 | 159.42 | 159.78 | 153.86 | 157.36 | 1,472,944 | +0.71(+0.46%) |
Jan 29, 2021 | 161.28 | 161.65 | 156.36 | 156.65 | 1,703,922 | -5.90(-3.63%) |
Jan 28, 2021 | 162.44 | 165.33 | 158.81 | 162.54 | 2,914,992 | +6.02(+3.85%) |
Jan 27, 2021 | 156.80 | 158.29 | 153.04 | 156.52 | 2,208,815 | -2.95(-1.85%) |
Jan 26, 2021 | 159.36 | 160.90 | 157.44 | 159.47 | 1,046,759 | +1.47(+0.93%) |
Jan 25, 2021 | 157.78 | 160.14 | 156.66 | 158.00 | 1,233,582 | -0.20(-0.13%) |
Jan 22, 2021 | 159.39 | 160.11 | 157.38 | 158.20 | 1,387,282 | -1.62(-1.02%) |
Jan 21, 2021 | 158.65 | 161.02 | 158.10 | 159.82 | 1,529,323 | +0.86(+0.54%) |
Jan 20, 2021 | 160.05 | 160.60 | 157.48 | 158.97 | 1,234,956 | -0.45(-0.28%) |
Jan 19, 2021 | 157.13 | 160.53 | 156.34 | 159.42 | 1,696,406 | +3.55(+2.28%) |
Jan 15, 2021 | 156.05 | 156.99 | 152.38 | 155.87 | 1,390,051 | -0.49(-0.31%) |
Jan 14, 2021 | 157.82 | 158.81 | 154.72 | 156.36 | 1,667,000 | -0.23(-0.15%) |
Jan 13, 2021 | 158.83 | 160.15 | 155.78 | 156.59 | 2,309,704 | -2.75(-1.72%) |
Jan 12, 2021 | 159.02 | 162.08 | 158.53 | 159.34 | 1,319,536 | +0.11(+0.07%) |
Jan 11, 2021 | 157.19 | 159.82 | 157.19 | 159.23 | 774,082 | -0.34(-0.21%) |
Jan 08, 2021 | 160.64 | 161.41 | 157.01 | 159.57 | 1,004,522 | -0.62(-0.39%) |
Jan 07, 2021 | 160.06 | 160.95 | 157.55 | 160.19 | 1,167,838 | +1.06(+0.67%) |
Jan 06, 2021 | 154.53 | 161.11 | 154.53 | 159.13 | 1,443,425 | +5.52(+3.59%) |
Jan 05, 2021 | 153.37 | 155.16 | 152.35 | 153.61 | 1,556,333 | +0.70(+0.46%) |
Jan 04, 2021 | 153.35 | 158.38 | 151.37 | 152.91 | 2,469,933 | -8.32(-5.16%) |
Dec 31, 2020 | 161.22 | 161.22 | 161.22 | 564,070 | +0.23(+0.15%) | |
Dec 30, 2020 | 159.14 | 161.52 | 159.14 | 160.99 | 564,070 | +1.83(+1.15%) |
Dec 29, 2020 | 160.85 | 160.85 | 157.42 | 159.16 | 800,134 | -0.92(-0.58%) |
Dec 28, 2020 | 163.49 | 163.79 | 159.54 | 160.08 | 539,109 | -2.38(-1.46%) |
Dec 24, 2020 | 161.30 | 162.68 | 160.29 | 162.45 | 269,238 | +1.82(+1.14%) |
Dec 23, 2020 | 161.65 | 162.80 | 160.01 | 160.63 | 717,584 | -1.01(-0.63%) |
Dec 22, 2020 | 163.16 | 163.40 | 161.14 | 161.64 | 676,527 | -1.34(-0.82%) |
Dec 21, 2020 | 161.13 | 164.22 | 160.05 | 162.98 | 849,340 | -0.92(-0.56%) |
Dec 18, 2020 | 164.78 | 165.83 | 161.72 | 163.90 | 1,662,501 | -0.52(-0.31%) |
Dec 17, 2020 | 164.33 | 166.08 | 162.60 | 164.41 | 1,940,695 | +2.39(+1.48%) |
Dec 16, 2020 | 163.47 | 167.32 | 161.65 | 162.02 | 3,471,955 | +2.81(+1.76%) |
Dec 15, 2020 | 155.43 | 159.41 | 155.04 | 159.21 | 1,283,919 | +5.35(+3.48%) |
Dec 14, 2020 | 159.71 | 159.85 | 153.77 | 153.86 | 1,317,929 | -4.33(-2.74%) |
Dec 11, 2020 | 158.64 | 160.11 | 156.75 | 158.19 | 973,401 | -2.20(-1.37%) |
Dec 10, 2020 | 159.66 | 161.40 | 157.48 | 160.39 | 1,330,918 | -0.59(-0.36%) |
Dec 09, 2020 | 161.28 | 161.89 | 159.81 | 160.98 | 909,165 | +0.97(+0.60%) |
Dec 08, 2020 | 159.88 | 160.66 | 158.27 | 160.01 | 948,300 | -1.11(-0.69%) |
Dec 07, 2020 | 162.25 | 162.53 | 159.37 | 161.12 | 1,558,387 | -2.17(-1.33%) |
Dec 04, 2020 | 162.91 | 164.19 | 161.06 | 163.29 | 1,288,380 | +1.65(+1.02%) |
Dec 03, 2020 | 160.85 | 164.54 | 160.23 | 161.64 | 1,558,067 | +0.36(+0.22%) |
Dec 02, 2020 | 162.34 | 163.11 | 160.66 | 161.28 | 972,275 | -2.98(-1.81%) |