Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 172.48 | 175.40 | 171.38 | 173.98 | 690,100 | +2.53(+1.48%) |
Feb 25, 2021 | 174.34 | 174.65 | 169.22 | 171.45 | 560,321 | -2.93(-1.68%) |
Feb 24, 2021 | 172.06 | 175.00 | 171.75 | 174.38 | 370,326 | +2.32(+1.35%) |
Feb 23, 2021 | 165.72 | 172.97 | 165.72 | 172.06 | 555,252 | +5.50(+3.30%) |
Feb 22, 2021 | 156.35 | 167.62 | 156.04 | 166.56 | 557,577 | +9.64(+6.14%) |
Feb 19, 2021 | 152.04 | 156.92 | 150.97 | 156.92 | 306,400 | +6.33(+4.20%) |
Feb 18, 2021 | 150.57 | 150.97 | 148.56 | 150.59 | 212,594 | -0.83(-0.55%) |
Feb 17, 2021 | 152.90 | 154.20 | 151.41 | 151.42 | 199,689 | -3.44(-2.22%) |
Feb 16, 2021 | 156.18 | 156.61 | 154.04 | 154.86 | 282,326 | -0.86(-0.55%) |
Feb 12, 2021 | 156.57 | 159.01 | 154.28 | 155.72 | 282,100 | -1.02(-0.65%) |
Feb 11, 2021 | 154.74 | 159.65 | 154.16 | 156.74 | 429,089 | +2.42(+1.57%) |
Feb 10, 2021 | 155.61 | 156.70 | 153.17 | 154.32 | 401,524 | -1.50(-0.96%) |
Feb 09, 2021 | 158.10 | 163.81 | 152.84 | 155.82 | 805,456 | -0.89(-0.57%) |
Feb 08, 2021 | 154.35 | 156.98 | 153.82 | 156.71 | 475,723 | +2.45(+1.59%) |
Feb 05, 2021 | 154.87 | 155.40 | 153.44 | 154.26 | 459,700 | +0.99(+0.65%) |
Feb 04, 2021 | 150.97 | 154.29 | 149.28 | 153.27 | 909,060 | +3.27(+2.18%) |
Feb 03, 2021 | 151.58 | 151.76 | 148.77 | 150.00 | 1,354,223 | -2.38(-1.56%) |
Feb 02, 2021 | 153.52 | 153.74 | 150.08 | 152.38 | 860,132 | +1.16(+0.77%) |
Feb 01, 2021 | 147.02 | 151.27 | 145.82 | 151.22 | 577,066 | +5.01(+3.43%) |
Jan 29, 2021 | 151.60 | 153.27 | 145.09 | 146.21 | 492,100 | -7.58(-4.93%) |
Jan 28, 2021 | 153.27 | 155.69 | 152.17 | 153.79 | 430,541 | +1.53(+1.00%) |
Jan 27, 2021 | 150.84 | 155.17 | 150.19 | 152.26 | 651,602 | -0.49(-0.32%) |
Jan 26, 2021 | 159.41 | 159.71 | 152.59 | 152.75 | 333,186 | -5.90(-3.72%) |
Jan 25, 2021 | 161.18 | 161.18 | 154.90 | 158.65 | 386,931 | -1.25(-0.78%) |
Jan 22, 2021 | 153.38 | 161.07 | 152.73 | 159.90 | 330,400 | +5.57(+3.61%) |
Jan 21, 2021 | 152.99 | 155.46 | 151.91 | 154.33 | 258,215 | +0.22(+0.14%) |
Jan 20, 2021 | 149.42 | 156.35 | 148.75 | 154.11 | 342,665 | +4.40(+2.94%) |
Jan 19, 2021 | 149.50 | 151.43 | 146.26 | 149.71 | 237,297 | +1.41(+0.95%) |
Jan 15, 2021 | 148.30 | 149.82 | 146.11 | 148.30 | 240,600 | -0.77(-0.52%) |
Jan 14, 2021 | 149.24 | 151.73 | 148.53 | 149.07 | 381,084 | +1.83(+1.24%) |
Jan 13, 2021 | 152.71 | 154.14 | 146.93 | 147.24 | 394,136 | -5.55(-3.63%) |
Jan 12, 2021 | 150.93 | 154.47 | 150.29 | 152.79 | 299,049 | +2.59(+1.72%) |
Jan 11, 2021 | 148.49 | 150.45 | 148.39 | 150.20 | 269,041 | +0.51(+0.34%) |
Jan 08, 2021 | 148.70 | 151.93 | 147.62 | 149.69 | 275,300 | +1.80(+1.22%) |
Jan 07, 2021 | 149.62 | 149.63 | 145.64 | 147.89 | 384,512 | -0.33(-0.22%) |
Jan 06, 2021 | 146.06 | 149.87 | 144.91 | 148.22 | 466,058 | +4.90(+3.42%) |
Jan 05, 2021 | 142.05 | 145.48 | 141.88 | 143.32 | 372,979 | +0.99(+0.70%) |
Jan 04, 2021 | 149.82 | 149.82 | 141.39 | 142.33 | 232,830 | -6.04(-4.07%) |
Dec 31, 2020 | 148.37 | 148.37 | 148.37 | 199,296 | -0.86(-0.58%) | |
Dec 30, 2020 | 150.30 | 152.26 | 148.77 | 149.23 | 199,296 | -1.64(-1.09%) |
Dec 29, 2020 | 153.15 | 153.86 | 149.15 | 150.87 | 257,086 | -1.94(-1.27%) |
Dec 28, 2020 | 155.00 | 155.49 | 151.53 | 152.81 | 204,181 | -0.95(-0.62%) |
Dec 24, 2020 | 153.07 | 154.04 | 151.08 | 153.76 | 97,300 | +1.91(+1.26%) |
Dec 23, 2020 | 149.60 | 153.49 | 149.60 | 151.85 | 351,742 | +2.78(+1.86%) |
Dec 22, 2020 | 147.37 | 149.11 | 145.20 | 149.07 | 324,782 | +2.42(+1.65%) |
Dec 21, 2020 | 146.05 | 147.88 | 144.86 | 146.65 | 454,550 | -1.68(-1.13%) |
Dec 18, 2020 | 148.42 | 149.12 | 145.38 | 148.33 | 986,500 | +0.83(+0.56%) |
Dec 17, 2020 | 151.19 | 151.29 | 146.06 | 147.50 | 302,363 | -3.70(-2.45%) |
Dec 16, 2020 | 151.50 | 152.75 | 148.58 | 151.20 | 610,886 | +0.32(+0.21%) |
Dec 15, 2020 | 146.61 | 150.89 | 144.84 | 150.88 | 493,651 | +5.52(+3.80%) |
Dec 14, 2020 | 148.79 | 149.38 | 143.26 | 145.36 | 477,899 | -2.91(-1.96%) |
Dec 11, 2020 | 151.02 | 153.22 | 148.19 | 148.27 | 834,100 | -4.40(-2.88%) |
Dec 10, 2020 | 148.07 | 153.12 | 147.55 | 152.67 | 585,073 | +2.57(+1.71%) |
Dec 09, 2020 | 150.17 | 152.65 | 149.29 | 150.10 | 670,326 | +0.89(+0.60%) |
Dec 08, 2020 | 146.70 | 149.25 | 146.53 | 149.21 | 552,392 | +1.30(+0.88%) |
Dec 07, 2020 | 145.06 | 148.51 | 143.46 | 147.91 | 576,762 | +2.80(+1.93%) |
Dec 04, 2020 | 140.02 | 145.51 | 139.37 | 145.11 | 489,000 | +6.17(+4.44%) |
Dec 03, 2020 | 135.18 | 139.88 | 135.18 | 138.94 | 524,795 | +3.73(+2.76%) |
Dec 02, 2020 | 133.36 | 135.45 | 133.25 | 135.21 | 427,836 | +1.30(+0.97%) |