Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 147.62 | 150.37 | 143.44 | 147.93 | 6,638,002 | +1.12(+0.76%) |
Feb 25, 2021 | 152.92 | 154.73 | 146.11 | 146.81 | 7,830,698 | -6.22(-4.06%) |
Feb 24, 2021 | 150.68 | 154.69 | 149.76 | 153.03 | 6,814,569 | +2.27(+1.50%) |
Feb 23, 2021 | 151.48 | 152.90 | 144.52 | 150.76 | 12,537,336 | -3.46(-2.24%) |
Feb 22, 2021 | 158.80 | 159.28 | 153.91 | 154.22 | 5,991,984 | -4.78(-3.01%) |
Feb 19, 2021 | 157.68 | 161.43 | 157.35 | 159.00 | 5,579,508 | +2.53(+1.62%) |
Feb 18, 2021 | 158.73 | 159.08 | 155.24 | 156.47 | 6,696,134 | -4.18(-2.60%) |
Feb 17, 2021 | 159.32 | 160.96 | 156.43 | 160.65 | 6,927,112 | +0.56(+0.35%) |
Feb 16, 2021 | 165.35 | 165.41 | 159.34 | 160.09 | 6,548,124 | -4.16(-2.53%) |
Feb 12, 2021 | 165.22 | 166.30 | 163.11 | 164.24 | 4,421,166 | -1.51(-0.91%) |
Feb 11, 2021 | 169.53 | 169.53 | 163.96 | 165.75 | 4,502,978 | -2.18(-1.30%) |
Feb 10, 2021 | 173.07 | 174.41 | 165.44 | 167.93 | 4,936,683 | -3.85(-2.24%) |
Feb 09, 2021 | 174.12 | 174.71 | 171.25 | 171.78 | 3,633,583 | -2.13(-1.22%) |
Feb 08, 2021 | 168.52 | 173.98 | 167.23 | 173.91 | 5,060,785 | +7.21(+4.32%) |
Feb 05, 2021 | 163.88 | 167.43 | 162.69 | 166.70 | 4,881,782 | +4.01(+2.46%) |
Feb 04, 2021 | 161.91 | 163.80 | 160.51 | 162.69 | 2,491,231 | +1.70(+1.06%) |
Feb 03, 2021 | 162.59 | 164.43 | 160.49 | 161.00 | 5,313,424 | -2.17(-1.33%) |
Feb 02, 2021 | 161.65 | 163.42 | 158.08 | 163.16 | 8,512,342 | +3.62(+2.27%) |
Feb 01, 2021 | 156.25 | 160.00 | 154.70 | 159.54 | 7,302,830 | +6.74(+4.41%) |
Jan 29, 2021 | 153.55 | 156.97 | 150.20 | 152.81 | 5,693,361 | +1.24(+0.82%) |
Jan 28, 2021 | 153.32 | 155.63 | 150.53 | 151.57 | 5,290,872 | -0.66(-0.43%) |
Jan 27, 2021 | 152.24 | 158.96 | 148.81 | 152.23 | 8,658,909 | -2.08(-1.35%) |
Jan 26, 2021 | 158.13 | 158.78 | 153.64 | 154.31 | 5,527,980 | -2.76(-1.76%) |
Jan 25, 2021 | 153.31 | 157.09 | 151.32 | 157.07 | 5,192,269 | +4.58(+3.00%) |
Jan 22, 2021 | 149.89 | 153.23 | 148.74 | 152.49 | 5,288,372 | +1.78(+1.18%) |
Jan 21, 2021 | 154.70 | 155.16 | 149.96 | 150.71 | 3,794,834 | -3.35(-2.17%) |
Jan 20, 2021 | 155.03 | 156.60 | 153.65 | 154.06 | 4,202,217 | -0.09(-0.06%) |
Jan 19, 2021 | 153.48 | 154.99 | 153.07 | 154.15 | 7,031,845 | +2.49(+1.64%) |
Jan 15, 2021 | 152.96 | 155.76 | 150.55 | 151.66 | 4,135,533 | -1.70(-1.11%) |
Jan 14, 2021 | 149.17 | 153.52 | 149.12 | 153.36 | 6,157,856 | +4.86(+3.27%) |
Jan 13, 2021 | 149.48 | 150.77 | 148.23 | 148.50 | 2,707,052 | -0.78(-0.52%) |
Jan 12, 2021 | 148.62 | 150.21 | 147.59 | 149.28 | 3,798,799 | +1.29(+0.87%) |
Jan 11, 2021 | 148.50 | 149.43 | 145.68 | 147.99 | 3,265,165 | -1.48(-0.99%) |
Jan 08, 2021 | 149.08 | 152.05 | 146.44 | 149.47 | 4,232,678 | +0.33(+0.22%) |
Jan 07, 2021 | 144.85 | 149.30 | 144.15 | 149.14 | 4,307,973 | +5.89(+4.11%) |
Jan 06, 2021 | 139.78 | 145.18 | 139.38 | 143.25 | 6,559,378 | +2.87(+2.04%) |
Jan 05, 2021 | 140.13 | 141.16 | 139.38 | 140.38 | 4,501,299 | -0.50(-0.35%) |
Jan 04, 2021 | 141.57 | 142.45 | 138.84 | 140.88 | 7,150,591 | +0.17(+0.12%) |
Dec 31, 2020 | 140.71 | 140.71 | 140.71 | 5,549,978 | -3.30(-2.29%) | |
Dec 30, 2020 | 142.64 | 145.57 | 142.64 | 144.01 | 5,549,978 | +1.91(+1.34%) |
Dec 29, 2020 | 146.93 | 147.02 | 140.75 | 142.10 | 12,811,414 | -4.29(-2.93%) |
Dec 28, 2020 | 151.03 | 151.49 | 146.30 | 146.39 | 4,286,560 | -3.55(-2.37%) |
Dec 24, 2020 | 151.57 | 152.57 | 149.47 | 149.94 | 1,881,979 | -1.13(-0.75%) |
Dec 23, 2020 | 152.02 | 152.02 | 148.19 | 151.07 | 4,709,231 | +0.01(+0.01%) |
Dec 22, 2020 | 151.09 | 152.63 | 149.58 | 151.06 | 6,023,206 | +1.28(+0.85%) |
Dec 21, 2020 | 145.51 | 150.21 | 145.13 | 149.78 | 6,078,971 | +2.47(+1.68%) |
Dec 18, 2020 | 147.28 | 148.20 | 145.73 | 147.31 | 5,233,486 | +0.90(+0.61%) |
Dec 17, 2020 | 144.77 | 146.56 | 143.96 | 146.41 | 2,823,925 | +2.13(+1.47%) |
Dec 16, 2020 | 146.16 | 146.24 | 143.07 | 144.28 | 3,575,371 | -1.80(-1.23%) |
Dec 15, 2020 | 147.85 | 147.97 | 143.28 | 146.08 | 3,341,922 | +0.27(+0.18%) |
Dec 14, 2020 | 144.69 | 149.67 | 144.49 | 145.81 | 6,218,058 | +3.77(+2.66%) |
Dec 11, 2020 | 141.63 | 143.75 | 140.30 | 142.03 | 2,846,925 | -0.08(-0.06%) |
Dec 10, 2020 | 136.66 | 142.37 | 136.63 | 142.11 | 5,260,246 | +5.06(+3.69%) |
Dec 09, 2020 | 140.79 | 141.76 | 135.06 | 137.05 | 5,361,289 | -2.84(-2.03%) |
Dec 08, 2020 | 137.01 | 140.11 | 136.63 | 139.89 | 2,087,037 | +2.65(+1.93%) |
Dec 07, 2020 | 137.36 | 139.53 | 136.48 | 137.24 | 4,166,372 | +1.27(+0.93%) |
Dec 04, 2020 | 134.29 | 136.30 | 133.67 | 135.97 | 3,608,088 | +2.48(+1.85%) |
Dec 03, 2020 | 132.91 | 134.21 | 132.28 | 133.50 | 5,060,592 | +0.90(+0.68%) |
Dec 02, 2020 | 132.06 | 132.98 | 130.62 | 132.60 | 3,767,544 | -0.12(-0.09%) |