Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 153.19 | 153.50 | 151.06 | 151.34 | 2,627,731 | -1.21(-0.79%) |
Feb 25, 2021 | 154.52 | 155.44 | 151.84 | 152.55 | 2,112,991 | -2.50(-1.62%) |
Feb 24, 2021 | 157.14 | 157.55 | 154.85 | 155.05 | 2,560,187 | -0.46(-0.29%) |
Feb 23, 2021 | 156.34 | 157.73 | 155.24 | 155.51 | 1,855,789 | -0.62(-0.40%) |
Feb 22, 2021 | 155.00 | 156.96 | 154.28 | 156.13 | 2,983,134 | +0.16(+0.10%) |
Feb 19, 2021 | 163.66 | 163.80 | 155.40 | 155.98 | 3,890,769 | -7.75(-4.73%) |
Feb 18, 2021 | 163.50 | 165.80 | 161.56 | 163.73 | 2,004,447 | -0.93(-0.56%) |
Feb 17, 2021 | 161.65 | 165.58 | 160.85 | 164.66 | 1,601,839 | +2.52(+1.55%) |
Feb 16, 2021 | 163.76 | 165.62 | 159.52 | 162.14 | 2,676,952 | -0.38(-0.23%) |
Feb 12, 2021 | 159.50 | 163.53 | 159.50 | 162.52 | 2,245,014 | +2.21(+1.38%) |
Feb 11, 2021 | 157.10 | 160.59 | 156.37 | 160.31 | 1,908,272 | +3.72(+2.38%) |
Feb 10, 2021 | 157.20 | 158.64 | 156.15 | 156.58 | 1,790,979 | +0.77(+0.49%) |
Feb 09, 2021 | 155.79 | 157.72 | 155.01 | 155.81 | 1,900,467 | -0.19(-0.12%) |
Feb 08, 2021 | 156.37 | 157.82 | 154.52 | 156.00 | 1,667,007 | +0.72(+0.46%) |
Feb 05, 2021 | 153.92 | 156.24 | 153.64 | 155.28 | 1,413,212 | +2.10(+1.37%) |
Feb 04, 2021 | 151.45 | 153.31 | 150.70 | 153.18 | 1,936,663 | +1.85(+1.22%) |
Feb 03, 2021 | 153.55 | 154.31 | 151.19 | 151.33 | 1,770,505 | -2.11(-1.37%) |
Feb 02, 2021 | 153.59 | 155.68 | 153.32 | 153.44 | 1,623,805 | +1.77(+1.16%) |
Feb 01, 2021 | 152.28 | 153.09 | 150.37 | 151.67 | 1,932,722 | +1.30(+0.86%) |
Jan 29, 2021 | 151.74 | 152.64 | 148.47 | 150.37 | 2,028,165 | -2.22(-1.46%) |
Jan 28, 2021 | 150.42 | 156.61 | 150.37 | 152.60 | 1,907,212 | +3.30(+2.21%) |
Jan 27, 2021 | 154.02 | 154.29 | 148.72 | 149.30 | 2,293,184 | -6.40(-4.11%) |
Jan 26, 2021 | 157.30 | 157.58 | 154.58 | 155.70 | 2,033,122 | -1.59(-1.01%) |
Jan 25, 2021 | 158.47 | 159.09 | 156.40 | 157.29 | 1,480,976 | -1.94(-1.22%) |
Jan 22, 2021 | 160.51 | 161.04 | 158.55 | 159.23 | 1,106,812 | -1.10(-0.69%) |
Jan 21, 2021 | 158.39 | 161.59 | 158.39 | 160.33 | 2,503,113 | +1.07(+0.67%) |
Jan 20, 2021 | 158.47 | 160.07 | 157.76 | 159.25 | 1,659,479 | +0.77(+0.49%) |
Jan 19, 2021 | 158.29 | 159.83 | 157.20 | 158.49 | 1,501,904 | +1.23(+0.78%) |
Jan 15, 2021 | 157.13 | 157.78 | 155.37 | 157.26 | 2,585,264 | +0.58(+0.37%) |
Jan 14, 2021 | 158.23 | 159.03 | 156.61 | 156.67 | 2,273,705 | -0.96(-0.61%) |
Jan 13, 2021 | 160.70 | 161.63 | 157.33 | 157.64 | 2,664,199 | -4.06(-2.51%) |
Jan 12, 2021 | 164.52 | 165.23 | 159.88 | 161.69 | 1,339,879 | -3.18(-1.93%) |
Jan 11, 2021 | 163.43 | 165.95 | 163.12 | 164.88 | 1,147,572 | +1.25(+0.76%) |
Jan 08, 2021 | 162.94 | 165.35 | 162.25 | 163.63 | 1,516,392 | +1.08(+0.66%) |
Jan 07, 2021 | 162.99 | 164.30 | 162.26 | 162.55 | 1,757,544 | -0.15(-0.09%) |
Jan 06, 2021 | 158.58 | 163.44 | 158.34 | 162.70 | 2,198,329 | +2.36(+1.47%) |
Jan 05, 2021 | 158.80 | 160.89 | 158.17 | 160.34 | 1,395,755 | +1.11(+0.70%) |
Jan 04, 2021 | 161.58 | 161.81 | 156.44 | 159.23 | 1,855,337 | -1.86(-1.15%) |
Dec 31, 2020 | 161.09 | 161.09 | 161.09 | 1,036,600 | +1.20(+0.75%) | |
Dec 30, 2020 | 159.16 | 160.41 | 158.81 | 159.89 | 1,036,600 | +1.12(+0.70%) |
Dec 29, 2020 | 158.86 | 160.70 | 158.07 | 158.78 | 1,220,877 | +0.71(+0.45%) |
Dec 28, 2020 | 157.14 | 158.49 | 156.04 | 158.06 | 1,564,093 | +1.62(+1.04%) |
Dec 24, 2020 | 155.66 | 157.56 | 155.59 | 156.44 | 428,822 | +0.85(+0.54%) |
Dec 23, 2020 | 157.69 | 158.64 | 155.58 | 155.59 | 1,196,438 | -1.93(-1.22%) |
Dec 22, 2020 | 156.25 | 158.05 | 155.39 | 157.52 | 1,242,259 | +0.96(+0.62%) |
Dec 21, 2020 | 156.46 | 157.26 | 154.08 | 156.56 | 1,501,763 | -2.71(-1.70%) |
Dec 18, 2020 | 158.32 | 160.16 | 156.76 | 159.27 | 3,663,896 | +0.90(+0.57%) |
Dec 17, 2020 | 157.58 | 159.60 | 156.94 | 158.37 | 1,527,473 | +2.02(+1.29%) |
Dec 16, 2020 | 158.44 | 158.98 | 156.26 | 156.34 | 1,480,325 | -1.30(-0.83%) |
Dec 15, 2020 | 156.02 | 157.79 | 154.14 | 157.65 | 1,862,683 | +2.39(+1.54%) |
Dec 14, 2020 | 155.84 | 158.53 | 154.85 | 155.25 | 1,657,029 | -0.03(-0.02%) |
Dec 11, 2020 | 153.35 | 155.37 | 152.97 | 155.28 | 1,294,995 | +1.37(+0.89%) |
Dec 10, 2020 | 155.20 | 156.20 | 153.68 | 153.91 | 1,897,520 | -0.57(-0.37%) |
Dec 09, 2020 | 155.44 | 155.89 | 153.46 | 154.47 | 1,550,867 | -0.28(-0.18%) |
Dec 08, 2020 | 152.69 | 155.25 | 152.30 | 154.75 | 1,637,467 | +0.53(+0.34%) |
Dec 07, 2020 | 153.36 | 154.96 | 153.36 | 154.23 | 1,445,592 | +0.49(+0.32%) |
Dec 04, 2020 | 152.97 | 154.00 | 152.49 | 153.74 | 1,538,172 | +0.86(+0.56%) |
Dec 03, 2020 | 154.36 | 154.85 | 152.27 | 152.89 | 2,419,041 | -1.83(-1.18%) |
Dec 02, 2020 | 156.71 | 157.53 | 154.26 | 154.72 | 1,571,240 | -2.35(-1.49%) |