Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.04 | 156.05 | 151.83 | 152.23 | 3,867,708 | -3.22(-2.07%) |
Feb 25, 2021 | 154.37 | 157.18 | 154.29 | 155.45 | 3,026,861 | +0.98(+0.64%) |
Feb 24, 2021 | 153.05 | 154.77 | 151.10 | 154.46 | 3,152,367 | +1.27(+0.83%) |
Feb 23, 2021 | 154.08 | 154.39 | 151.93 | 153.19 | 2,704,833 | +0.04(+0.03%) |
Feb 22, 2021 | 153.45 | 154.00 | 152.19 | 153.15 | 2,611,391 | -0.36(-0.24%) |
Feb 19, 2021 | 156.15 | 157.19 | 153.22 | 153.52 | 3,434,743 | -2.46(-1.58%) |
Feb 18, 2021 | 154.13 | 156.24 | 153.18 | 155.98 | 2,400,134 | +2.37(+1.54%) |
Feb 17, 2021 | 153.09 | 154.18 | 152.30 | 153.61 | 1,814,781 | +0.02(+0.01%) |
Feb 16, 2021 | 155.66 | 156.26 | 153.32 | 153.59 | 2,108,153 | -1.80(-1.16%) |
Feb 12, 2021 | 154.15 | 155.52 | 154.09 | 155.40 | 1,243,812 | +1.30(+0.84%) |
Feb 11, 2021 | 155.96 | 156.42 | 152.91 | 154.10 | 2,515,112 | -2.08(-1.33%) |
Feb 10, 2021 | 156.87 | 157.30 | 155.80 | 156.18 | 2,235,911 | +0.12(+0.08%) |
Feb 09, 2021 | 156.30 | 156.88 | 155.40 | 156.06 | 2,251,895 | +0.16(+0.10%) |
Feb 08, 2021 | 154.64 | 156.00 | 154.53 | 155.90 | 2,730,587 | +1.51(+0.98%) |
Feb 05, 2021 | 153.18 | 154.58 | 152.40 | 154.39 | 2,112,983 | +1.65(+1.08%) |
Feb 04, 2021 | 151.62 | 152.91 | 151.37 | 152.75 | 2,125,302 | +1.40(+0.92%) |
Feb 03, 2021 | 150.99 | 153.04 | 149.68 | 151.35 | 3,332,455 | +0.40(+0.26%) |
Feb 02, 2021 | 152.01 | 153.12 | 150.80 | 150.95 | 3,296,822 | +0.28(+0.18%) |
Feb 01, 2021 | 151.77 | 152.75 | 150.04 | 150.68 | 2,978,967 | -0.83(-0.55%) |
Jan 29, 2021 | 157.05 | 157.82 | 150.82 | 151.50 | 4,889,519 | -6.69(-4.23%) |
Jan 28, 2021 | 159.56 | 160.92 | 157.47 | 158.20 | 4,814,615 | -2.78(-1.73%) |
Jan 27, 2021 | 153.00 | 161.52 | 152.80 | 160.98 | 9,386,105 | +9.23(+6.08%) |
Jan 26, 2021 | 149.07 | 152.52 | 148.41 | 151.75 | 5,968,565 | +4.79(+3.26%) |
Jan 25, 2021 | 145.66 | 148.77 | 145.09 | 146.96 | 3,883,145 | +1.16(+0.80%) |
Jan 22, 2021 | 146.79 | 146.79 | 144.24 | 145.79 | 2,723,897 | -1.41(-0.96%) |
Jan 21, 2021 | 146.81 | 147.91 | 146.09 | 147.20 | 3,116,815 | +0.39(+0.26%) |
Jan 20, 2021 | 145.79 | 147.12 | 145.27 | 146.81 | 3,097,436 | +0.95(+0.65%) |
Jan 19, 2021 | 144.26 | 146.23 | 143.86 | 145.86 | 4,524,163 | +3.08(+2.16%) |
Jan 15, 2021 | 142.85 | 143.40 | 140.91 | 142.78 | 4,116,745 | -0.74(-0.52%) |
Jan 14, 2021 | 144.27 | 144.34 | 142.51 | 143.53 | 3,356,745 | +0.11(+0.08%) |
Jan 13, 2021 | 144.27 | 144.67 | 143.21 | 143.41 | 2,431,302 | -0.20(-0.14%) |
Jan 12, 2021 | 143.09 | 144.19 | 141.51 | 143.61 | 3,419,307 | +1.13(+0.79%) |
Jan 11, 2021 | 143.26 | 144.15 | 142.31 | 142.48 | 3,172,963 | -1.22(-0.85%) |
Jan 08, 2021 | 145.91 | 146.22 | 141.97 | 143.71 | 5,574,755 | -2.67(-1.83%) |
Jan 07, 2021 | 147.97 | 149.60 | 143.31 | 146.38 | 6,796,307 | -3.86(-2.57%) |
Jan 06, 2021 | 148.97 | 151.43 | 148.38 | 150.24 | 3,879,326 | +2.25(+1.52%) |
Jan 05, 2021 | 148.35 | 149.42 | 147.18 | 147.98 | 2,656,750 | -0.25(-0.17%) |
Jan 04, 2021 | 150.93 | 151.97 | 147.10 | 148.23 | 3,473,980 | -2.52(-1.67%) |
Dec 31, 2020 | 150.75 | 150.75 | 150.75 | 1,645,355 | +0.59(+0.39%) | |
Dec 30, 2020 | 149.97 | 150.87 | 149.54 | 150.17 | 1,645,355 | +0.22(+0.15%) |
Dec 29, 2020 | 151.41 | 151.49 | 149.34 | 149.94 | 1,413,306 | -0.74(-0.49%) |
Dec 28, 2020 | 151.20 | 152.14 | 150.41 | 150.68 | 1,626,704 | +0.16(+0.11%) |
Dec 24, 2020 | 150.43 | 150.75 | 149.57 | 150.52 | 760,715 | +0.46(+0.31%) |
Dec 23, 2020 | 151.19 | 151.63 | 150.04 | 150.06 | 2,043,646 | -0.68(-0.45%) |
Dec 22, 2020 | 150.98 | 151.74 | 150.23 | 150.74 | 1,601,475 | -0.76(-0.50%) |
Dec 21, 2020 | 149.74 | 151.91 | 149.23 | 151.50 | 1,975,842 | -0.66(-0.43%) |
Dec 18, 2020 | 152.45 | 153.06 | 151.03 | 152.16 | 5,428,548 | -0.20(-0.13%) |
Dec 17, 2020 | 151.80 | 153.06 | 151.27 | 152.36 | 2,698,939 | +1.07(+0.71%) |
Dec 16, 2020 | 150.60 | 151.67 | 150.37 | 151.29 | 2,259,610 | +0.63(+0.42%) |
Dec 15, 2020 | 150.41 | 150.98 | 148.82 | 150.66 | 2,632,637 | +1.38(+0.92%) |
Dec 14, 2020 | 151.51 | 151.97 | 149.20 | 149.28 | 4,290,065 | -0.81(-0.54%) |
Dec 11, 2020 | 148.60 | 150.63 | 148.49 | 150.09 | 2,174,781 | +0.46(+0.31%) |
Dec 10, 2020 | 150.82 | 151.28 | 148.94 | 149.63 | 2,584,185 | -1.55(-1.03%) |
Dec 09, 2020 | 148.92 | 151.49 | 148.29 | 151.18 | 3,235,477 | +2.44(+1.64%) |
Dec 08, 2020 | 146.40 | 149.06 | 146.36 | 148.74 | 2,006,737 | +1.99(+1.36%) |
Dec 07, 2020 | 148.10 | 148.78 | 145.91 | 146.75 | 2,928,099 | -1.99(-1.34%) |
Dec 04, 2020 | 148.46 | 149.35 | 147.95 | 148.74 | 3,088,313 | +0.54(+0.37%) |
Dec 03, 2020 | 147.52 | 149.54 | 147.52 | 148.20 | 2,756,055 | -0.02(-0.01%) |
Dec 02, 2020 | 146.84 | 148.85 | 146.81 | 148.22 | 2,807,923 | +1.15(+0.78%) |