Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 192.96 | 196.21 | 184.23 | 194.01 | 789,643 | -2.20(-1.12%) |
Feb 25, 2021 | 199.05 | 201.52 | 194.32 | 196.21 | 1,242,319 | +0.52(+0.27%) |
Feb 24, 2021 | 185.53 | 196.05 | 184.45 | 195.68 | 594,913 | +11.63(+6.32%) |
Feb 23, 2021 | 185.55 | 185.55 | 174.01 | 184.05 | 606,364 | -0.87(-0.47%) |
Feb 22, 2021 | 176.33 | 189.35 | 176.33 | 184.92 | 401,220 | +8.03(+4.54%) |
Feb 19, 2021 | 174.16 | 178.91 | 174.02 | 176.89 | 212,047 | +3.33(+1.92%) |
Feb 18, 2021 | 179.71 | 179.71 | 172.57 | 173.56 | 245,121 | -7.44(-4.11%) |
Feb 17, 2021 | 181.45 | 181.93 | 176.89 | 181.00 | 360,713 | +0.36(+0.20%) |
Feb 16, 2021 | 179.15 | 184.17 | 179.14 | 180.64 | 721,631 | +5.46(+3.12%) |
Feb 12, 2021 | 170.47 | 176.10 | 169.78 | 175.18 | 310,002 | +2.58(+1.50%) |
Feb 11, 2021 | 176.15 | 176.67 | 169.16 | 172.60 | 607,809 | -4.88(-2.75%) |
Feb 10, 2021 | 175.28 | 177.74 | 172.08 | 177.48 | 439,345 | +3.78(+2.18%) |
Feb 09, 2021 | 175.11 | 175.65 | 170.69 | 173.70 | 314,186 | -3.29(-1.86%) |
Feb 08, 2021 | 173.00 | 177.40 | 172.99 | 176.99 | 368,536 | +6.05(+3.54%) |
Feb 05, 2021 | 173.73 | 175.74 | 170.22 | 170.93 | 340,517 | -0.56(-0.33%) |
Feb 04, 2021 | 169.18 | 171.64 | 164.98 | 171.49 | 389,252 | +3.68(+2.19%) |
Feb 03, 2021 | 160.96 | 168.08 | 160.96 | 167.81 | 408,468 | +7.73(+4.83%) |
Feb 02, 2021 | 163.25 | 165.38 | 159.83 | 160.08 | 236,855 | +1.12(+0.71%) |
Feb 01, 2021 | 159.02 | 160.75 | 154.49 | 158.96 | 461,614 | +1.77(+1.13%) |
Jan 29, 2021 | 159.19 | 161.93 | 155.39 | 157.19 | 516,878 | -2.51(-1.57%) |
Jan 28, 2021 | 158.74 | 161.98 | 156.31 | 159.70 | 423,529 | +2.83(+1.81%) |
Jan 27, 2021 | 155.18 | 164.28 | 151.68 | 156.87 | 1,439,114 | -1.25(-0.79%) |
Jan 26, 2021 | 162.67 | 165.19 | 157.96 | 158.11 | 235,674 | -3.06(-1.90%) |
Jan 25, 2021 | 164.07 | 164.07 | 157.81 | 161.18 | 548,719 | -5.11(-3.08%) |
Jan 22, 2021 | 159.42 | 166.57 | 157.13 | 166.29 | 1,052,479 | +2.95(+1.80%) |
Jan 21, 2021 | 169.77 | 171.05 | 162.26 | 163.34 | 748,341 | -7.72(-4.52%) |
Jan 20, 2021 | 175.36 | 175.84 | 168.80 | 171.07 | 249,360 | -2.22(-1.28%) |
Jan 19, 2021 | 175.45 | 175.45 | 171.92 | 173.29 | 287,304 | +0.25(+0.15%) |
Jan 15, 2021 | 177.07 | 177.71 | 170.15 | 173.04 | 467,848 | -7.96(-4.40%) |
Jan 14, 2021 | 175.56 | 183.55 | 175.10 | 181.00 | 426,769 | +6.83(+3.92%) |
Jan 13, 2021 | 179.81 | 179.81 | 172.77 | 174.16 | 457,464 | -5.67(-3.16%) |
Jan 12, 2021 | 172.20 | 181.11 | 171.31 | 179.84 | 680,973 | +9.86(+5.80%) |
Jan 11, 2021 | 164.29 | 170.67 | 163.80 | 169.98 | 538,074 | +0.16(+0.10%) |
Jan 08, 2021 | 172.72 | 173.22 | 167.20 | 169.81 | 358,722 | -1.25(-0.73%) |
Jan 07, 2021 | 170.10 | 173.54 | 169.17 | 171.06 | 371,605 | +2.02(+1.19%) |
Jan 06, 2021 | 165.80 | 172.01 | 164.70 | 169.04 | 770,152 | +6.52(+4.01%) |
Jan 05, 2021 | 153.31 | 166.16 | 152.83 | 162.52 | 609,783 | +10.94(+7.22%) |
Jan 04, 2021 | 151.27 | 153.93 | 148.16 | 151.58 | 322,357 | +2.70(+1.81%) |
Dec 31, 2020 | 148.88 | 148.88 | 148.88 | 281,593 | -0.67(-0.45%) | |
Dec 30, 2020 | 146.65 | 150.91 | 146.65 | 149.55 | 281,593 | +2.99(+2.04%) |
Dec 29, 2020 | 149.50 | 149.50 | 145.38 | 146.56 | 266,569 | -1.21(-0.82%) |
Dec 28, 2020 | 150.22 | 152.31 | 147.59 | 147.77 | 215,748 | -1.22(-0.82%) |
Dec 24, 2020 | 152.28 | 152.28 | 147.51 | 148.99 | 133,331 | -2.40(-1.58%) |
Dec 23, 2020 | 147.75 | 153.59 | 147.75 | 151.39 | 367,887 | +4.81(+3.28%) |
Dec 22, 2020 | 148.07 | 149.11 | 146.18 | 146.58 | 218,243 | -1.68(-1.13%) |
Dec 21, 2020 | 145.11 | 150.00 | 143.57 | 148.26 | 510,681 | -3.64(-2.40%) |
Dec 18, 2020 | 155.59 | 156.42 | 150.93 | 151.91 | 318,653 | -3.96(-2.54%) |
Dec 17, 2020 | 157.71 | 158.10 | 153.66 | 155.87 | 195,308 | -0.56(-0.36%) |
Dec 16, 2020 | 158.06 | 158.37 | 155.05 | 156.44 | 296,080 | -1.30(-0.82%) |
Dec 15, 2020 | 153.77 | 158.50 | 152.59 | 157.73 | 315,558 | +5.55(+3.65%) |
Dec 14, 2020 | 159.17 | 160.14 | 151.10 | 152.18 | 477,988 | -4.49(-2.87%) |
Dec 11, 2020 | 157.91 | 158.27 | 153.55 | 156.67 | 310,907 | -3.16(-1.98%) |
Dec 10, 2020 | 152.57 | 161.14 | 150.75 | 159.84 | 449,221 | +5.95(+3.87%) |
Dec 09, 2020 | 156.29 | 159.05 | 151.03 | 153.88 | 697,126 | -0.98(-0.64%) |
Dec 08, 2020 | 148.60 | 155.07 | 148.07 | 154.87 | 306,392 | +4.14(+2.74%) |
Dec 07, 2020 | 152.81 | 152.97 | 149.32 | 150.73 | 484,837 | -3.79(-2.45%) |
Dec 04, 2020 | 147.03 | 154.52 | 146.81 | 154.52 | 568,008 | +10.60(+7.37%) |
Dec 03, 2020 | 142.34 | 145.64 | 141.26 | 143.92 | 330,367 | +2.36(+1.67%) |
Dec 02, 2020 | 136.86 | 144.62 | 135.26 | 141.56 | 416,566 | +4.10(+2.98%) |