Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.93 | 154.70 | 147.80 | 153.05 | 1,765,152 | +3.63(+2.43%) |
Feb 25, 2021 | 157.20 | 158.59 | 147.89 | 149.41 | 1,360,885 | -7.22(-4.61%) |
Feb 24, 2021 | 150.38 | 157.84 | 148.74 | 156.64 | 1,864,873 | +6.11(+4.06%) |
Feb 23, 2021 | 146.23 | 151.15 | 137.40 | 150.53 | 2,376,827 | -1.82(-1.19%) |
Feb 22, 2021 | 150.06 | 155.65 | 149.53 | 152.34 | 2,379,366 | +0.31(+0.20%) |
Feb 19, 2021 | 140.93 | 152.82 | 140.67 | 152.03 | 3,831,379 | +14.32(+10.40%) |
Feb 18, 2021 | 146.49 | 147.24 | 137.00 | 137.71 | 4,186,466 | -15.59(-10.17%) |
Feb 17, 2021 | 158.32 | 158.45 | 150.25 | 153.30 | 2,374,227 | -4.60(-2.92%) |
Feb 16, 2021 | 165.98 | 166.81 | 157.39 | 157.90 | 1,919,032 | -2.38(-1.48%) |
Feb 12, 2021 | 160.11 | 161.56 | 156.80 | 160.28 | 1,633,259 | +4.66(+3.00%) |
Feb 11, 2021 | 151.96 | 156.20 | 150.43 | 155.62 | 1,493,858 | +3.70(+2.43%) |
Feb 10, 2021 | 156.99 | 157.51 | 151.00 | 151.92 | 1,525,961 | -2.57(-1.66%) |
Feb 09, 2021 | 156.11 | 157.01 | 151.68 | 154.49 | 1,578,985 | -2.79(-1.78%) |
Feb 08, 2021 | 155.76 | 159.51 | 154.61 | 157.28 | 2,591,849 | +4.27(+2.79%) |
Feb 05, 2021 | 152.84 | 154.89 | 150.25 | 153.01 | 5,105,526 | +2.21(+1.47%) |
Feb 04, 2021 | 148.89 | 152.35 | 147.62 | 150.80 | 8,616,510 | -6.80(-4.31%) |
Feb 03, 2021 | 162.09 | 166.59 | 156.16 | 157.59 | 2,331,212 | -7.17(-4.35%) |
Feb 02, 2021 | 164.96 | 167.10 | 163.28 | 164.77 | 1,207,498 | +2.80(+1.73%) |
Feb 01, 2021 | 161.39 | 163.45 | 158.99 | 161.96 | 1,267,474 | +3.61(+2.28%) |
Jan 29, 2021 | 160.71 | 164.97 | 156.17 | 158.35 | 3,218,650 | -3.61(-2.23%) |
Jan 28, 2021 | 166.10 | 166.62 | 159.54 | 161.96 | 1,751,767 | -2.41(-1.47%) |
Jan 27, 2021 | 165.75 | 166.08 | 157.09 | 164.38 | 2,986,298 | -6.36(-3.72%) |
Jan 26, 2021 | 173.11 | 174.09 | 168.06 | 170.74 | 1,444,391 | -1.50(-0.87%) |
Jan 25, 2021 | 169.39 | 174.75 | 167.52 | 172.23 | 1,409,589 | +3.12(+1.85%) |
Jan 22, 2021 | 168.65 | 170.24 | 166.64 | 169.11 | 2,089,852 | -2.63(-1.53%) |
Jan 21, 2021 | 176.69 | 177.17 | 169.80 | 171.74 | 1,357,277 | -3.68(-2.10%) |
Jan 20, 2021 | 182.54 | 183.36 | 174.63 | 175.42 | 1,442,423 | -4.93(-2.73%) |
Jan 19, 2021 | 176.21 | 180.71 | 173.66 | 180.34 | 1,561,461 | +4.97(+2.84%) |
Jan 15, 2021 | 175.23 | 178.91 | 173.03 | 175.37 | 1,229,155 | -2.17(-1.22%) |
Jan 14, 2021 | 175.72 | 179.21 | 175.72 | 177.54 | 1,065,517 | +2.38(+1.36%) |
Jan 13, 2021 | 178.06 | 178.14 | 173.29 | 175.16 | 1,521,616 | -2.51(-1.41%) |
Jan 12, 2021 | 172.59 | 178.29 | 171.82 | 177.67 | 1,700,268 | +5.07(+2.94%) |
Jan 11, 2021 | 174.06 | 175.23 | 168.83 | 172.59 | 3,019,949 | -6.63(-3.70%) |
Jan 08, 2021 | 179.60 | 181.98 | 173.93 | 179.22 | 1,704,444 | +0.10(+0.05%) |
Jan 07, 2021 | 178.62 | 182.29 | 175.77 | 179.13 | 3,026,796 | +8.67(+5.08%) |
Jan 06, 2021 | 161.12 | 173.86 | 161.12 | 170.46 | 3,423,607 | +11.85(+7.47%) |
Jan 05, 2021 | 148.63 | 162.36 | 148.63 | 158.62 | 2,698,030 | +10.03(+6.75%) |
Jan 04, 2021 | 148.85 | 152.61 | 146.31 | 148.59 | 2,977,602 | +4.97(+3.46%) |
Dec 31, 2020 | 143.61 | 143.61 | 143.61 | 1,069,440 | -1.72(-1.19%) | |
Dec 30, 2020 | 144.25 | 147.61 | 143.85 | 145.34 | 1,069,440 | +2.99(+2.10%) |
Dec 29, 2020 | 145.52 | 145.94 | 140.91 | 142.35 | 1,143,032 | -3.41(-2.34%) |
Dec 28, 2020 | 147.38 | 149.41 | 145.64 | 145.75 | 1,260,737 | +0.08(+0.05%) |
Dec 24, 2020 | 145.93 | 146.39 | 144.36 | 145.68 | 500,660 | -0.26(-0.18%) |
Dec 23, 2020 | 143.93 | 148.77 | 143.36 | 145.94 | 1,764,859 | +3.54(+2.49%) |
Dec 22, 2020 | 139.64 | 144.07 | 138.87 | 142.40 | 1,329,380 | +4.14(+2.99%) |
Dec 21, 2020 | 132.18 | 138.41 | 131.82 | 138.26 | 1,213,002 | +3.04(+2.25%) |
Dec 18, 2020 | 133.86 | 135.60 | 133.42 | 135.22 | 2,514,294 | +1.38(+1.03%) |
Dec 17, 2020 | 133.60 | 134.32 | 130.60 | 133.84 | 1,158,380 | +1.66(+1.25%) |
Dec 16, 2020 | 135.02 | 136.28 | 131.94 | 132.18 | 933,509 | -2.10(-1.57%) |
Dec 15, 2020 | 133.15 | 134.56 | 131.43 | 134.29 | 1,246,332 | +3.28(+2.50%) |
Dec 14, 2020 | 136.84 | 137.26 | 130.69 | 131.01 | 1,424,593 | -3.97(-2.94%) |
Dec 11, 2020 | 136.44 | 138.18 | 132.99 | 134.98 | 988,583 | -2.71(-1.97%) |
Dec 10, 2020 | 137.26 | 139.89 | 136.50 | 137.68 | 1,132,867 | -0.72(-0.52%) |
Dec 09, 2020 | 139.90 | 141.86 | 136.53 | 138.40 | 1,487,721 | -1.36(-0.97%) |
Dec 08, 2020 | 135.16 | 139.92 | 134.18 | 139.76 | 919,422 | +3.83(+2.82%) |
Dec 07, 2020 | 135.38 | 136.93 | 134.08 | 135.92 | 1,155,488 | +0.76(+0.56%) |
Dec 04, 2020 | 128.65 | 135.18 | 128.36 | 135.17 | 1,192,727 | +7.28(+5.69%) |
Dec 03, 2020 | 131.38 | 132.26 | 126.95 | 127.89 | 2,027,846 | -3.43(-2.61%) |
Dec 02, 2020 | 130.90 | 132.04 | 128.31 | 131.31 | 1,623,390 | -0.61(-0.46%) |