Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 149.32 | 150.35 | 145.06 | 146.83 | 824,500 | -1.64(-1.10%) |
Feb 25, 2021 | 151.57 | 153.32 | 147.19 | 148.47 | 468,575 | -4.07(-2.67%) |
Feb 24, 2021 | 157.58 | 158.25 | 151.83 | 152.54 | 541,750 | -4.97(-3.16%) |
Feb 23, 2021 | 154.15 | 157.61 | 147.01 | 157.51 | 559,330 | -0.85(-0.54%) |
Feb 22, 2021 | 162.79 | 162.79 | 158.01 | 158.36 | 429,897 | -5.40(-3.30%) |
Feb 19, 2021 | 159.00 | 163.76 | 157.73 | 163.76 | 500,500 | +5.28(+3.33%) |
Feb 18, 2021 | 151.68 | 159.38 | 150.94 | 158.48 | 541,176 | +5.59(+3.66%) |
Feb 17, 2021 | 150.17 | 153.37 | 149.11 | 152.89 | 760,165 | +1.05(+0.69%) |
Feb 16, 2021 | 162.37 | 163.23 | 151.34 | 151.84 | 866,587 | -10.94(-6.72%) |
Feb 12, 2021 | 161.06 | 163.87 | 160.18 | 162.78 | 829,600 | -1.02(-0.62%) |
Feb 11, 2021 | 161.80 | 167.91 | 160.00 | 163.80 | 971,225 | +2.00(+1.24%) |
Feb 10, 2021 | 164.96 | 165.50 | 161.37 | 161.80 | 889,979 | -1.67(-1.02%) |
Feb 09, 2021 | 162.00 | 164.38 | 161.65 | 163.47 | 667,385 | +1.61(+0.99%) |
Feb 08, 2021 | 163.15 | 164.80 | 160.40 | 161.86 | 453,171 | -0.25(-0.15%) |
Feb 05, 2021 | 162.50 | 163.52 | 159.95 | 162.11 | 535,600 | -0.21(-0.13%) |
Feb 04, 2021 | 161.79 | 164.45 | 160.05 | 162.32 | 714,497 | +2.12(+1.32%) |
Feb 03, 2021 | 167.50 | 168.00 | 159.19 | 160.20 | 457,216 | -7.32(-4.37%) |
Feb 02, 2021 | 165.49 | 169.41 | 165.30 | 167.52 | 1,492,073 | +3.84(+2.35%) |
Feb 01, 2021 | 160.53 | 164.72 | 160.28 | 163.68 | 652,602 | +3.43(+2.14%) |
Jan 29, 2021 | 164.77 | 166.05 | 158.62 | 160.25 | 772,500 | -3.50(-2.14%) |
Jan 28, 2021 | 161.49 | 165.60 | 161.49 | 163.75 | 291,466 | +1.45(+0.89%) |
Jan 27, 2021 | 164.31 | 169.70 | 159.29 | 162.30 | 902,941 | -3.45(-2.08%) |
Jan 26, 2021 | 163.18 | 166.82 | 160.37 | 165.75 | 411,020 | +3.28(+2.02%) |
Jan 25, 2021 | 163.08 | 166.30 | 158.47 | 162.47 | 317,208 | +0.21(+0.13%) |
Jan 22, 2021 | 160.87 | 162.74 | 158.60 | 162.26 | 378,600 | +0.96(+0.60%) |
Jan 21, 2021 | 164.97 | 164.97 | 160.89 | 161.30 | 402,084 | -1.43(-0.88%) |
Jan 20, 2021 | 164.50 | 167.23 | 162.60 | 162.73 | 345,788 | -1.34(-0.82%) |
Jan 19, 2021 | 161.70 | 166.08 | 157.68 | 164.07 | 539,608 | +4.07(+2.54%) |
Jan 15, 2021 | 159.97 | 162.85 | 156.12 | 160.00 | 606,700 | +1.80(+1.14%) |
Jan 14, 2021 | 157.09 | 160.49 | 156.82 | 158.20 | 263,895 | +0.72(+0.46%) |
Jan 13, 2021 | 162.50 | 162.54 | 156.11 | 157.48 | 461,001 | -4.85(-2.99%) |
Jan 12, 2021 | 159.60 | 164.23 | 157.01 | 162.33 | 921,908 | +8.15(+5.29%) |
Jan 11, 2021 | 151.19 | 156.21 | 148.16 | 154.18 | 459,736 | +1.60(+1.05%) |
Jan 08, 2021 | 153.78 | 154.96 | 150.77 | 152.58 | 550,800 | +2.25(+1.50%) |
Jan 07, 2021 | 146.99 | 151.25 | 146.09 | 150.33 | 693,704 | +5.50(+3.80%) |
Jan 06, 2021 | 148.27 | 148.96 | 142.78 | 144.83 | 904,982 | -7.82(-5.12%) |
Jan 05, 2021 | 154.10 | 155.22 | 150.63 | 152.65 | 458,339 | -2.04(-1.32%) |
Jan 04, 2021 | 161.86 | 162.42 | 151.49 | 154.69 | 780,636 | -6.90(-4.27%) |
Dec 31, 2020 | 161.59 | 161.59 | 161.59 | 695,064 | +0.59(+0.37%) | |
Dec 30, 2020 | 160.40 | 164.70 | 160.40 | 161.00 | 695,064 | +1.35(+0.85%) |
Dec 29, 2020 | 165.58 | 167.34 | 157.77 | 159.65 | 616,654 | -4.31(-2.63%) |
Dec 28, 2020 | 161.96 | 165.00 | 160.74 | 163.96 | 483,034 | +2.79(+1.73%) |
Dec 24, 2020 | 161.20 | 163.65 | 159.01 | 161.17 | 235,100 | -0.26(-0.16%) |
Dec 23, 2020 | 163.17 | 166.05 | 157.34 | 161.43 | 1,275,090 | -1.41(-0.87%) |
Dec 22, 2020 | 149.67 | 163.18 | 149.00 | 162.84 | 2,122,253 | +16.25(+11.09%) |
Dec 21, 2020 | 140.76 | 151.00 | 140.25 | 146.59 | 1,527,900 | +1.51(+1.04%) |
Dec 18, 2020 | 125.84 | 145.88 | 125.30 | 145.08 | 2,729,400 | +20.37(+16.33%) |
Dec 17, 2020 | 119.89 | 125.39 | 119.89 | 124.71 | 818,268 | +5.43(+4.55%) |
Dec 16, 2020 | 116.09 | 120.87 | 115.63 | 119.28 | 644,465 | +3.60(+3.11%) |
Dec 15, 2020 | 113.00 | 115.79 | 112.28 | 115.68 | 368,232 | +2.92(+2.59%) |
Dec 14, 2020 | 110.74 | 113.74 | 110.07 | 112.76 | 326,200 | +2.31(+2.09%) |
Dec 11, 2020 | 107.81 | 110.65 | 106.83 | 110.45 | 291,300 | +2.82(+2.62%) |
Dec 10, 2020 | 108.33 | 109.70 | 105.50 | 107.63 | 605,662 | -1.60(-1.46%) |
Dec 09, 2020 | 113.23 | 113.23 | 108.44 | 109.23 | 467,732 | -4.11(-3.63%) |
Dec 08, 2020 | 111.73 | 113.84 | 111.00 | 113.34 | 379,084 | +1.46(+1.30%) |
Dec 07, 2020 | 114.00 | 114.50 | 111.87 | 111.88 | 452,712 | -2.02(-1.77%) |
Dec 04, 2020 | 114.50 | 115.59 | 113.60 | 113.90 | 368,300 | -0.59(-0.52%) |
Dec 03, 2020 | 112.91 | 116.71 | 112.91 | 114.49 | 410,887 | +1.78(+1.58%) |
Dec 02, 2020 | 112.72 | 112.81 | 110.66 | 112.71 | 301,084 | -0.26(-0.23%) |