Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 152.83 | 153.14 | 150.70 | 150.98 | 2,633,981 | -1.21(-0.79%) |
Feb 25, 2021 | 154.15 | 155.07 | 151.48 | 152.19 | 2,118,017 | -2.50(-1.62%) |
Feb 24, 2021 | 156.77 | 157.18 | 154.48 | 154.69 | 2,566,276 | -0.46(-0.29%) |
Feb 23, 2021 | 155.97 | 157.36 | 154.87 | 155.14 | 1,860,203 | -0.62(-0.40%) |
Feb 22, 2021 | 154.64 | 156.59 | 153.92 | 155.76 | 2,990,229 | +0.16(+0.10%) |
Feb 19, 2021 | 163.27 | 163.41 | 155.03 | 155.61 | 3,900,024 | -7.73(-4.73%) |
Feb 18, 2021 | 163.11 | 165.40 | 161.17 | 163.34 | 2,009,214 | -0.92(-0.56%) |
Feb 17, 2021 | 161.27 | 165.19 | 160.47 | 164.26 | 1,605,649 | +2.51(+1.55%) |
Feb 16, 2021 | 163.37 | 165.23 | 159.14 | 161.76 | 2,683,319 | -0.38(-0.23%) |
Feb 12, 2021 | 159.12 | 163.15 | 159.12 | 162.13 | 2,250,354 | +2.21(+1.38%) |
Feb 11, 2021 | 156.73 | 160.21 | 156.00 | 159.93 | 1,912,811 | +3.72(+2.38%) |
Feb 10, 2021 | 156.82 | 158.26 | 155.78 | 156.21 | 1,795,239 | +0.77(+0.49%) |
Feb 09, 2021 | 155.42 | 157.35 | 154.65 | 155.44 | 1,904,987 | -0.19(-0.12%) |
Feb 08, 2021 | 156.00 | 157.45 | 154.15 | 155.63 | 1,670,972 | +0.72(+0.46%) |
Feb 05, 2021 | 153.56 | 155.87 | 153.28 | 154.91 | 1,416,573 | +2.09(+1.37%) |
Feb 04, 2021 | 151.09 | 152.94 | 150.34 | 152.82 | 1,941,270 | +1.85(+1.22%) |
Feb 03, 2021 | 153.19 | 153.95 | 150.83 | 150.97 | 1,774,716 | -2.10(-1.37%) |
Feb 02, 2021 | 153.23 | 155.31 | 152.95 | 153.07 | 1,627,667 | +1.76(+1.16%) |
Feb 01, 2021 | 151.91 | 152.73 | 150.02 | 151.31 | 1,937,319 | +1.29(+0.86%) |
Jan 29, 2021 | 151.38 | 152.27 | 148.12 | 150.02 | 2,032,989 | -2.22(-1.46%) |
Jan 28, 2021 | 150.07 | 156.24 | 150.02 | 152.24 | 1,911,749 | +3.29(+2.21%) |
Jan 27, 2021 | 153.65 | 153.93 | 148.36 | 148.95 | 2,298,639 | -6.38(-4.11%) |
Jan 26, 2021 | 156.92 | 157.20 | 154.21 | 155.33 | 2,037,958 | -1.59(-1.01%) |
Jan 25, 2021 | 158.10 | 158.71 | 156.03 | 156.91 | 1,484,498 | -1.94(-1.22%) |
Jan 22, 2021 | 160.13 | 160.66 | 158.18 | 158.85 | 1,109,445 | -1.10(-0.69%) |
Jan 21, 2021 | 158.01 | 161.20 | 158.01 | 159.95 | 2,509,066 | +1.07(+0.67%) |
Jan 20, 2021 | 158.10 | 159.69 | 157.39 | 158.88 | 1,663,426 | +0.77(+0.49%) |
Jan 19, 2021 | 157.91 | 159.45 | 156.82 | 158.11 | 1,505,477 | +1.23(+0.78%) |
Jan 15, 2021 | 156.76 | 157.41 | 155.00 | 156.88 | 2,591,413 | +0.58(+0.37%) |
Jan 14, 2021 | 157.85 | 158.65 | 156.24 | 156.30 | 2,279,113 | -0.96(-0.61%) |
Jan 13, 2021 | 160.32 | 161.24 | 156.96 | 157.26 | 2,670,536 | -4.05(-2.51%) |
Jan 12, 2021 | 164.13 | 164.84 | 159.50 | 161.31 | 1,343,066 | -3.18(-1.93%) |
Jan 11, 2021 | 163.04 | 165.56 | 162.73 | 164.49 | 1,150,301 | +1.24(+0.76%) |
Jan 08, 2021 | 162.55 | 164.96 | 161.87 | 163.24 | 1,519,999 | +1.08(+0.66%) |
Jan 07, 2021 | 162.60 | 163.91 | 161.88 | 162.17 | 1,761,724 | -0.15(-0.09%) |
Jan 06, 2021 | 158.20 | 163.05 | 157.96 | 162.31 | 2,203,558 | +2.35(+1.47%) |
Jan 05, 2021 | 158.43 | 160.50 | 157.80 | 159.96 | 1,399,074 | +1.11(+0.70%) |
Jan 04, 2021 | 161.19 | 161.43 | 156.07 | 158.85 | 1,859,750 | -1.85(-1.15%) |
Dec 31, 2020 | 160.71 | 160.71 | 160.71 | 1,039,065 | +1.19(+0.75%) | |
Dec 30, 2020 | 158.78 | 160.03 | 158.44 | 159.51 | 1,039,065 | +1.12(+0.71%) |
Dec 29, 2020 | 158.49 | 160.32 | 157.70 | 158.40 | 1,223,781 | +0.71(+0.45%) |
Dec 28, 2020 | 156.77 | 158.12 | 155.67 | 157.69 | 1,567,813 | +1.62(+1.04%) |
Dec 24, 2020 | 155.29 | 157.18 | 155.22 | 156.07 | 429,842 | +0.84(+0.54%) |
Dec 23, 2020 | 157.31 | 158.26 | 155.21 | 155.22 | 1,199,284 | -1.92(-1.22%) |
Dec 22, 2020 | 155.88 | 157.68 | 155.02 | 157.15 | 1,245,214 | +0.96(+0.62%) |
Dec 21, 2020 | 156.09 | 156.88 | 153.72 | 156.18 | 1,505,335 | -2.71(-1.70%) |
Dec 18, 2020 | 157.94 | 159.78 | 156.39 | 158.89 | 3,672,610 | +0.90(+0.57%) |
Dec 17, 2020 | 157.20 | 159.22 | 156.57 | 157.99 | 1,531,106 | +2.02(+1.29%) |
Dec 16, 2020 | 158.07 | 158.60 | 155.89 | 155.97 | 1,483,846 | -1.30(-0.83%) |
Dec 15, 2020 | 155.65 | 157.42 | 153.78 | 157.27 | 1,867,114 | +2.39(+1.54%) |
Dec 14, 2020 | 155.47 | 158.16 | 154.49 | 154.88 | 1,660,971 | -0.03(-0.02%) |
Dec 11, 2020 | 152.99 | 155.00 | 152.61 | 154.91 | 1,298,075 | +1.37(+0.89%) |
Dec 10, 2020 | 154.83 | 155.82 | 153.32 | 153.54 | 1,902,034 | -0.56(-0.37%) |
Dec 09, 2020 | 155.07 | 155.52 | 153.10 | 154.11 | 1,554,556 | -0.28(-0.18%) |
Dec 08, 2020 | 152.33 | 154.88 | 151.94 | 154.39 | 1,641,362 | +0.53(+0.34%) |
Dec 07, 2020 | 153.00 | 154.59 | 153.00 | 153.86 | 1,449,031 | +0.49(+0.32%) |
Dec 04, 2020 | 152.61 | 153.64 | 152.12 | 153.38 | 1,541,831 | +0.85(+0.56%) |
Dec 03, 2020 | 153.99 | 154.48 | 151.91 | 152.52 | 2,424,795 | -1.83(-1.18%) |
Dec 02, 2020 | 156.34 | 157.16 | 153.89 | 154.35 | 1,574,977 | -2.34(-1.49%) |