Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 157.65 | 163.14 | 157.65 | 158.51 | 329,300 | +2.73(+1.75%) |
Feb 25, 2021 | 162.26 | 163.87 | 152.89 | 155.78 | 663,726 | -7.93(-4.84%) |
Feb 24, 2021 | 157.09 | 165.03 | 150.07 | 163.71 | 609,954 | +10.75(+7.03%) |
Feb 23, 2021 | 156.54 | 156.54 | 149.96 | 152.96 | 387,705 | -4.59(-2.91%) |
Feb 22, 2021 | 159.48 | 160.58 | 155.27 | 157.55 | 274,934 | -3.97(-2.46%) |
Feb 19, 2021 | 158.45 | 164.60 | 158.45 | 161.52 | 198,000 | +3.98(+2.53%) |
Feb 18, 2021 | 162.90 | 163.16 | 157.16 | 157.54 | 311,149 | -5.40(-3.31%) |
Feb 17, 2021 | 161.01 | 164.89 | 160.00 | 162.94 | 322,213 | -0.51(-0.31%) |
Feb 16, 2021 | 164.12 | 166.05 | 162.05 | 163.45 | 311,570 | -0.19(-0.12%) |
Feb 12, 2021 | 165.48 | 167.00 | 162.49 | 163.64 | 302,000 | -2.51(-1.51%) |
Feb 11, 2021 | 170.59 | 172.17 | 164.59 | 166.15 | 217,380 | -3.46(-2.04%) |
Feb 10, 2021 | 171.00 | 172.71 | 166.74 | 169.61 | 513,990 | -0.06(-0.04%) |
Feb 09, 2021 | 165.69 | 170.33 | 163.69 | 169.67 | 266,293 | +2.68(+1.60%) |
Feb 08, 2021 | 169.18 | 173.02 | 166.15 | 166.99 | 219,700 | -0.42(-0.25%) |
Feb 05, 2021 | 165.21 | 168.58 | 162.54 | 167.41 | 230,900 | +4.18(+2.56%) |
Feb 04, 2021 | 162.22 | 164.96 | 160.91 | 163.23 | 529,125 | +0.86(+0.53%) |
Feb 03, 2021 | 164.81 | 166.65 | 158.82 | 162.37 | 204,110 | -3.53(-2.13%) |
Feb 02, 2021 | 162.91 | 166.25 | 160.36 | 165.90 | 278,553 | +4.91(+3.05%) |
Feb 01, 2021 | 159.72 | 162.98 | 157.81 | 160.99 | 323,745 | +3.31(+2.10%) |
Jan 29, 2021 | 159.22 | 160.93 | 154.32 | 157.68 | 284,700 | -1.31(-0.82%) |
Jan 28, 2021 | 162.50 | 164.07 | 158.96 | 158.99 | 482,496 | -0.10(-0.06%) |
Jan 27, 2021 | 161.00 | 164.23 | 157.51 | 159.09 | 533,544 | -6.46(-3.90%) |
Jan 26, 2021 | 170.42 | 171.10 | 165.10 | 165.55 | 333,545 | -3.80(-2.24%) |
Jan 25, 2021 | 176.35 | 179.04 | 168.02 | 169.35 | 351,648 | -7.52(-4.25%) |
Jan 22, 2021 | 171.19 | 177.09 | 170.60 | 176.87 | 179,600 | +4.04(+2.34%) |
Jan 21, 2021 | 167.60 | 175.29 | 166.78 | 172.83 | 324,181 | +7.62(+4.61%) |
Jan 20, 2021 | 164.63 | 165.64 | 162.28 | 165.21 | 416,318 | +1.79(+1.10%) |
Jan 19, 2021 | 167.18 | 169.29 | 162.32 | 163.42 | 914,379 | -1.98(-1.20%) |
Jan 15, 2021 | 171.16 | 173.79 | 164.61 | 165.40 | 996,700 | -7.25(-4.20%) |
Jan 14, 2021 | 170.26 | 175.16 | 169.00 | 172.65 | 278,064 | +4.44(+2.64%) |
Jan 13, 2021 | 172.34 | 173.40 | 167.78 | 168.21 | 240,310 | -5.37(-3.09%) |
Jan 12, 2021 | 172.46 | 175.75 | 170.86 | 173.58 | 230,785 | +1.46(+0.85%) |
Jan 11, 2021 | 167.54 | 174.32 | 166.76 | 172.12 | 276,054 | +2.90(+1.71%) |
Jan 08, 2021 | 166.71 | 170.54 | 165.73 | 169.22 | 193,300 | +3.74(+2.26%) |
Jan 07, 2021 | 161.78 | 166.40 | 161.32 | 165.48 | 212,768 | +4.44(+2.76%) |
Jan 06, 2021 | 157.99 | 163.12 | 156.00 | 161.04 | 276,722 | +6.00(+3.87%) |
Jan 05, 2021 | 152.52 | 156.91 | 152.52 | 155.04 | 194,451 | +3.19(+2.10%) |
Jan 04, 2021 | 160.00 | 161.65 | 150.44 | 151.85 | 240,582 | -6.78(-4.27%) |
Dec 31, 2020 | 158.63 | 158.63 | 158.63 | 159,542 | +0.50(+0.32%) | |
Dec 30, 2020 | 156.84 | 160.25 | 155.86 | 158.13 | 159,542 | +1.06(+0.67%) |
Dec 29, 2020 | 156.95 | 159.34 | 153.44 | 157.07 | 151,244 | +0.44(+0.28%) |
Dec 28, 2020 | 161.40 | 161.88 | 156.51 | 156.63 | 213,926 | -2.48(-1.56%) |
Dec 24, 2020 | 158.46 | 159.11 | 156.56 | 159.11 | 84,000 | +1.89(+1.20%) |
Dec 23, 2020 | 157.93 | 159.61 | 155.67 | 157.22 | 191,561 | -0.28(-0.18%) |
Dec 22, 2020 | 156.82 | 159.22 | 156.55 | 157.50 | 182,804 | +1.57(+1.01%) |
Dec 21, 2020 | 150.84 | 156.88 | 150.18 | 155.93 | 223,158 | +1.97(+1.28%) |
Dec 18, 2020 | 151.36 | 154.98 | 151.00 | 153.96 | 487,300 | +3.11(+2.06%) |
Dec 17, 2020 | 149.97 | 151.76 | 148.60 | 150.85 | 242,412 | +1.59(+1.07%) |
Dec 16, 2020 | 149.54 | 150.27 | 145.71 | 149.26 | 288,341 | +0.82(+0.55%) |
Dec 15, 2020 | 145.27 | 148.86 | 144.41 | 148.44 | 211,961 | +4.95(+3.45%) |
Dec 14, 2020 | 143.56 | 144.16 | 139.95 | 143.49 | 375,643 | +1.49(+1.05%) |
Dec 11, 2020 | 140.62 | 144.50 | 140.62 | 142.00 | 249,300 | +0.53(+0.37%) |
Dec 10, 2020 | 143.83 | 145.00 | 139.75 | 141.47 | 241,509 | -3.78(-2.60%) |
Dec 09, 2020 | 146.15 | 148.16 | 144.39 | 145.25 | 294,889 | +0.64(+0.44%) |
Dec 08, 2020 | 139.43 | 144.63 | 138.05 | 144.61 | 288,793 | +4.95(+3.54%) |
Dec 07, 2020 | 134.11 | 140.15 | 133.18 | 139.66 | 210,378 | +5.31(+3.95%) |
Dec 04, 2020 | 131.52 | 135.34 | 131.52 | 134.35 | 220,200 | +2.10(+1.59%) |
Dec 03, 2020 | 132.06 | 133.96 | 130.82 | 132.25 | 313,397 | +0.15(+0.11%) |
Dec 02, 2020 | 137.53 | 137.53 | 131.14 | 132.10 | 293,057 | -5.44(-3.96%) |