Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 145.96 | 146.47 | 143.25 | 143.33 | 2,576,403 | -2.49(-1.70%) |
Feb 25, 2021 | 146.67 | 148.01 | 144.33 | 145.82 | 1,446,401 | -1.30(-0.88%) |
Feb 24, 2021 | 146.79 | 147.66 | 145.99 | 147.12 | 1,292,891 | +0.25(+0.17%) |
Feb 23, 2021 | 148.92 | 149.25 | 146.82 | 146.87 | 1,124,968 | -1.95(-1.31%) |
Feb 22, 2021 | 148.85 | 149.19 | 146.89 | 148.82 | 1,480,900 | -0.39(-0.26%) |
Feb 19, 2021 | 151.69 | 152.59 | 149.00 | 149.21 | 958,366 | -1.86(-1.23%) |
Feb 18, 2021 | 151.38 | 152.38 | 150.68 | 151.07 | 1,047,984 | -1.07(-0.70%) |
Feb 17, 2021 | 153.26 | 153.26 | 151.39 | 152.14 | 649,704 | -0.99(-0.64%) |
Feb 16, 2021 | 156.19 | 156.19 | 151.83 | 153.12 | 1,069,234 | -2.21(-1.42%) |
Feb 12, 2021 | 153.88 | 155.70 | 153.44 | 155.33 | 883,943 | +0.97(+0.63%) |
Feb 11, 2021 | 155.06 | 155.54 | 153.38 | 154.36 | 737,924 | -0.84(-0.54%) |
Feb 10, 2021 | 155.14 | 156.47 | 153.48 | 155.20 | 803,085 | +1.41(+0.92%) |
Feb 09, 2021 | 153.43 | 154.21 | 152.56 | 153.79 | 431,647 | +0.82(+0.54%) |
Feb 08, 2021 | 154.12 | 154.75 | 152.68 | 152.96 | 836,045 | -1.15(-0.75%) |
Feb 05, 2021 | 154.38 | 154.77 | 153.34 | 154.11 | 710,808 | +0.60(+0.39%) |
Feb 04, 2021 | 152.19 | 154.97 | 151.65 | 153.51 | 917,590 | +1.92(+1.27%) |
Feb 03, 2021 | 148.83 | 151.80 | 148.22 | 151.59 | 923,081 | +2.18(+1.46%) |
Feb 02, 2021 | 151.69 | 153.04 | 149.40 | 149.41 | 837,222 | -2.78(-1.83%) |
Feb 01, 2021 | 150.43 | 152.20 | 149.60 | 152.19 | 1,061,082 | +2.20(+1.47%) |
Jan 29, 2021 | 149.95 | 151.64 | 148.39 | 149.99 | 1,724,770 | -0.21(-0.14%) |
Jan 28, 2021 | 149.21 | 152.48 | 148.84 | 150.20 | 583,148 | +0.99(+0.66%) |
Jan 27, 2021 | 150.83 | 151.79 | 148.10 | 149.21 | 786,523 | -2.49(-1.64%) |
Jan 26, 2021 | 152.35 | 153.20 | 150.84 | 151.70 | 442,341 | -0.42(-0.28%) |
Jan 25, 2021 | 151.15 | 152.85 | 150.20 | 152.12 | 928,336 | +0.57(+0.38%) |
Jan 22, 2021 | 153.45 | 154.49 | 151.55 | 151.55 | 768,186 | -2.51(-1.63%) |
Jan 21, 2021 | 153.35 | 154.30 | 152.60 | 154.06 | 746,077 | +0.55(+0.36%) |
Jan 20, 2021 | 149.39 | 154.55 | 149.05 | 153.51 | 1,131,485 | +4.06(+2.71%) |
Jan 19, 2021 | 151.98 | 152.10 | 148.99 | 149.45 | 1,132,978 | -1.67(-1.11%) |
Jan 15, 2021 | 150.20 | 151.45 | 148.59 | 151.12 | 998,697 | +0.63(+0.42%) |
Jan 14, 2021 | 151.91 | 152.45 | 150.03 | 150.50 | 1,480,523 | -1.10(-0.73%) |
Jan 13, 2021 | 147.99 | 152.50 | 147.29 | 151.60 | 2,249,061 | +4.39(+2.98%) |
Jan 12, 2021 | 147.30 | 148.23 | 145.39 | 147.21 | 2,342,613 | -0.68(-0.46%) |
Jan 11, 2021 | 148.52 | 149.14 | 147.18 | 147.89 | 787,941 | -1.02(-0.69%) |
Jan 08, 2021 | 148.94 | 149.44 | 147.08 | 148.92 | 1,073,343 | +0.51(+0.35%) |
Jan 07, 2021 | 148.46 | 149.37 | 147.10 | 148.40 | 1,599,971 | +1.88(+1.28%) |
Jan 06, 2021 | 147.43 | 148.03 | 145.19 | 146.53 | 4,878,240 | -6.59(-4.30%) |
Jan 05, 2021 | 152.87 | 154.91 | 152.70 | 153.12 | 871,881 | -0.16(-0.11%) |
Jan 04, 2021 | 160.02 | 160.65 | 153.09 | 153.28 | 1,454,893 | -6.69(-4.18%) |
Dec 31, 2020 | 159.97 | 159.97 | 159.97 | 452,911 | +2.81(+1.79%) | |
Dec 30, 2020 | 156.54 | 157.79 | 155.75 | 157.16 | 452,911 | +0.91(+0.59%) |
Dec 29, 2020 | 157.72 | 159.19 | 155.67 | 156.24 | 349,311 | -0.63(-0.40%) |
Dec 28, 2020 | 155.77 | 157.17 | 155.33 | 156.87 | 380,321 | +1.22(+0.79%) |
Dec 24, 2020 | 155.01 | 155.74 | 154.37 | 155.65 | 238,457 | +0.72(+0.47%) |
Dec 23, 2020 | 157.63 | 158.84 | 154.40 | 154.93 | 652,162 | -1.96(-1.25%) |
Dec 22, 2020 | 155.55 | 157.07 | 154.98 | 156.89 | 715,562 | +1.13(+0.73%) |
Dec 21, 2020 | 154.48 | 156.29 | 154.22 | 155.76 | 1,093,550 | -0.57(-0.37%) |
Dec 18, 2020 | 158.20 | 159.22 | 155.43 | 156.33 | 3,251,854 | -2.18(-1.37%) |
Dec 17, 2020 | 159.67 | 160.37 | 157.43 | 158.50 | 1,010,818 | +0.06(+0.04%) |
Dec 16, 2020 | 157.67 | 159.56 | 157.32 | 158.44 | 802,888 | +1.29(+0.82%) |
Dec 15, 2020 | 154.17 | 157.15 | 152.82 | 157.15 | 1,195,671 | +2.99(+1.94%) |
Dec 14, 2020 | 154.96 | 157.80 | 153.85 | 154.16 | 1,140,792 | +0.22(+0.14%) |
Dec 11, 2020 | 151.68 | 154.00 | 151.66 | 153.94 | 795,418 | +1.40(+0.92%) |
Dec 10, 2020 | 151.76 | 153.78 | 151.76 | 152.54 | 674,255 | -0.22(-0.15%) |
Dec 09, 2020 | 152.48 | 153.38 | 150.25 | 152.76 | 718,498 | +0.42(+0.28%) |
Dec 08, 2020 | 152.50 | 153.36 | 151.98 | 152.34 | 635,459 | -0.22(-0.15%) |
Dec 07, 2020 | 151.95 | 153.13 | 151.95 | 152.56 | 664,309 | +0.09(+0.06%) |
Dec 04, 2020 | 150.81 | 152.74 | 150.42 | 152.48 | 739,587 | +2.86(+1.91%) |
Dec 03, 2020 | 148.03 | 150.60 | 148.03 | 149.61 | 749,751 | +1.57(+1.06%) |
Dec 02, 2020 | 149.65 | 151.80 | 147.59 | 148.04 | 779,510 | -1.91(-1.27%) |