Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.38 | 154.13 | 147.25 | 152.48 | 1,771,700 | +3.62(+2.43%) |
Feb 25, 2021 | 156.62 | 158.00 | 147.34 | 148.86 | 1,365,934 | -7.20(-4.61%) |
Feb 24, 2021 | 149.82 | 157.25 | 148.19 | 156.06 | 1,871,791 | +6.09(+4.06%) |
Feb 23, 2021 | 145.69 | 150.59 | 136.89 | 149.97 | 2,385,644 | -1.81(-1.20%) |
Feb 22, 2021 | 149.50 | 155.07 | 148.98 | 151.78 | 2,388,193 | +0.31(+0.20%) |
Feb 19, 2021 | 140.41 | 152.26 | 140.15 | 151.47 | 3,845,591 | +14.27(+10.40%) |
Feb 18, 2021 | 145.95 | 146.70 | 136.50 | 137.20 | 4,201,996 | -15.53(-10.17%) |
Feb 17, 2021 | 157.74 | 157.86 | 149.70 | 152.73 | 2,383,034 | -4.59(-2.92%) |
Feb 16, 2021 | 165.37 | 166.19 | 156.81 | 157.32 | 1,926,150 | -2.37(-1.48%) |
Feb 12, 2021 | 159.52 | 160.96 | 156.22 | 159.69 | 1,639,317 | +4.65(+3.00%) |
Feb 11, 2021 | 151.39 | 155.62 | 149.87 | 155.04 | 1,499,400 | +3.69(+2.44%) |
Feb 10, 2021 | 156.41 | 156.93 | 150.44 | 151.35 | 1,531,621 | -2.56(-1.66%) |
Feb 09, 2021 | 155.54 | 156.43 | 151.12 | 153.92 | 1,584,842 | -2.78(-1.78%) |
Feb 08, 2021 | 155.19 | 158.93 | 154.04 | 156.70 | 2,601,464 | +4.26(+2.79%) |
Feb 05, 2021 | 152.28 | 154.31 | 149.70 | 152.44 | 5,124,465 | +2.20(+1.47%) |
Feb 04, 2021 | 148.34 | 151.79 | 147.08 | 150.24 | 8,648,473 | -6.77(-4.31%) |
Feb 03, 2021 | 161.49 | 165.97 | 155.58 | 157.01 | 2,339,860 | -7.15(-4.35%) |
Feb 02, 2021 | 164.35 | 166.49 | 162.67 | 164.16 | 1,211,977 | +2.79(+1.73%) |
Feb 01, 2021 | 160.79 | 162.85 | 158.40 | 161.37 | 1,272,176 | +3.60(+2.28%) |
Jan 29, 2021 | 160.11 | 164.37 | 155.59 | 157.77 | 3,230,590 | -3.60(-2.23%) |
Jan 28, 2021 | 165.49 | 166.00 | 158.95 | 161.37 | 1,758,266 | -2.41(-1.47%) |
Jan 27, 2021 | 165.14 | 165.47 | 156.51 | 163.77 | 2,997,375 | -6.33(-3.72%) |
Jan 26, 2021 | 172.47 | 173.45 | 167.44 | 170.10 | 1,449,749 | -1.49(-0.87%) |
Jan 25, 2021 | 168.76 | 174.10 | 166.90 | 171.60 | 1,414,818 | +3.11(+1.85%) |
Jan 22, 2021 | 168.03 | 169.61 | 166.02 | 168.48 | 2,097,604 | -2.62(-1.53%) |
Jan 21, 2021 | 176.04 | 176.51 | 169.17 | 171.10 | 1,362,312 | -3.67(-2.10%) |
Jan 20, 2021 | 181.87 | 182.68 | 173.98 | 174.77 | 1,447,774 | -4.91(-2.73%) |
Jan 19, 2021 | 175.56 | 180.04 | 173.02 | 179.68 | 1,567,253 | +4.96(+2.84%) |
Jan 15, 2021 | 174.59 | 178.25 | 172.39 | 174.72 | 1,233,715 | -2.16(-1.22%) |
Jan 14, 2021 | 175.07 | 178.55 | 175.07 | 176.88 | 1,069,470 | +2.38(+1.36%) |
Jan 13, 2021 | 177.40 | 177.49 | 172.66 | 174.51 | 1,527,260 | -2.50(-1.41%) |
Jan 12, 2021 | 171.96 | 177.63 | 171.19 | 177.01 | 1,706,576 | +5.05(+2.94%) |
Jan 11, 2021 | 173.42 | 174.59 | 168.20 | 171.96 | 3,031,152 | -6.61(-3.70%) |
Jan 08, 2021 | 178.94 | 181.31 | 173.29 | 178.56 | 1,710,767 | +0.10(+0.05%) |
Jan 07, 2021 | 177.96 | 181.62 | 175.12 | 178.46 | 3,038,024 | +8.63(+5.08%) |
Jan 06, 2021 | 160.52 | 173.22 | 160.52 | 169.83 | 3,436,307 | +11.80(+7.47%) |
Jan 05, 2021 | 148.08 | 161.76 | 148.08 | 158.03 | 2,708,038 | +9.99(+6.75%) |
Jan 04, 2021 | 148.30 | 152.04 | 145.77 | 148.04 | 2,988,648 | +4.96(+3.46%) |
Dec 31, 2020 | 143.08 | 143.08 | 143.08 | 1,073,407 | -1.72(-1.19%) | |
Dec 30, 2020 | 143.71 | 147.07 | 143.31 | 144.80 | 1,073,407 | +2.98(+2.10%) |
Dec 29, 2020 | 144.98 | 145.40 | 140.39 | 141.82 | 1,147,272 | -3.40(-2.34%) |
Dec 28, 2020 | 146.84 | 148.86 | 145.10 | 145.22 | 1,265,414 | +0.08(+0.05%) |
Dec 24, 2020 | 145.39 | 145.85 | 143.82 | 145.14 | 502,517 | -0.26(-0.18%) |
Dec 23, 2020 | 143.40 | 148.22 | 142.83 | 145.40 | 1,771,406 | +3.53(+2.49%) |
Dec 22, 2020 | 139.12 | 143.54 | 138.36 | 141.87 | 1,334,311 | +4.12(+2.99%) |
Dec 21, 2020 | 131.69 | 137.90 | 131.34 | 137.75 | 1,217,501 | +3.03(+2.25%) |
Dec 18, 2020 | 133.36 | 135.10 | 132.93 | 134.72 | 2,523,621 | +1.38(+1.03%) |
Dec 17, 2020 | 133.11 | 133.82 | 130.11 | 133.34 | 1,162,677 | +1.65(+1.25%) |
Dec 16, 2020 | 134.52 | 135.78 | 131.45 | 131.69 | 936,972 | -2.09(-1.57%) |
Dec 15, 2020 | 132.66 | 134.06 | 130.95 | 133.79 | 1,250,956 | +3.27(+2.50%) |
Dec 14, 2020 | 136.33 | 136.76 | 130.21 | 130.52 | 1,429,877 | -3.96(-2.94%) |
Dec 11, 2020 | 135.93 | 137.67 | 132.50 | 134.48 | 992,251 | -2.70(-1.97%) |
Dec 10, 2020 | 136.76 | 139.38 | 135.99 | 137.18 | 1,137,069 | -0.71(-0.52%) |
Dec 09, 2020 | 139.38 | 141.33 | 136.03 | 137.89 | 1,493,239 | -1.35(-0.97%) |
Dec 08, 2020 | 134.66 | 139.41 | 133.68 | 139.24 | 922,833 | +3.82(+2.82%) |
Dec 07, 2020 | 134.88 | 136.43 | 133.58 | 135.42 | 1,159,775 | +0.75(+0.56%) |
Dec 04, 2020 | 128.18 | 134.68 | 127.89 | 134.67 | 1,197,151 | +7.25(+5.69%) |
Dec 03, 2020 | 130.90 | 131.78 | 126.48 | 127.41 | 2,035,368 | -3.41(-2.61%) |
Dec 02, 2020 | 130.41 | 131.55 | 127.84 | 130.83 | 1,629,412 | -0.61(-0.46%) |