Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 174.08 | 177.66 | 172.38 | 174.99 | 838,100 | +2.39(+1.38%) |
Feb 25, 2021 | 182.50 | 183.12 | 171.30 | 172.60 | 681,224 | -10.38(-5.67%) |
Feb 24, 2021 | 177.10 | 183.49 | 176.36 | 182.98 | 593,961 | +5.05(+2.84%) |
Feb 23, 2021 | 173.57 | 178.11 | 169.59 | 177.93 | 599,174 | +4.23(+2.44%) |
Feb 22, 2021 | 169.23 | 175.35 | 167.12 | 173.70 | 605,927 | +1.80(+1.05%) |
Feb 19, 2021 | 166.50 | 172.66 | 166.50 | 171.90 | 360,100 | +5.57(+3.35%) |
Feb 18, 2021 | 171.22 | 171.22 | 165.00 | 166.33 | 482,648 | -2.12(-1.26%) |
Feb 17, 2021 | 170.00 | 171.99 | 168.02 | 168.45 | 608,029 | -2.66(-1.55%) |
Feb 16, 2021 | 172.00 | 172.01 | 166.63 | 171.11 | 652,745 | +1.83(+1.08%) |
Feb 12, 2021 | 168.04 | 178.19 | 167.00 | 169.28 | 1,303,000 | +9.57(+5.99%) |
Feb 11, 2021 | 160.09 | 161.78 | 157.42 | 159.71 | 767,529 | -0.20(-0.13%) |
Feb 10, 2021 | 156.52 | 160.63 | 156.00 | 159.91 | 901,645 | +3.83(+2.45%) |
Feb 09, 2021 | 152.01 | 157.84 | 151.65 | 156.08 | 665,422 | +2.98(+1.95%) |
Feb 08, 2021 | 152.69 | 154.36 | 150.93 | 153.10 | 526,474 | +0.58(+0.38%) |
Feb 05, 2021 | 150.75 | 153.60 | 148.50 | 152.52 | 570,700 | +3.46(+2.32%) |
Feb 04, 2021 | 148.77 | 151.22 | 148.26 | 149.06 | 392,754 | +0.66(+0.44%) |
Feb 03, 2021 | 146.41 | 149.06 | 145.34 | 148.40 | 242,047 | +3.08(+2.12%) |
Feb 02, 2021 | 147.41 | 147.48 | 144.98 | 145.32 | 515,811 | -0.53(-0.36%) |
Feb 01, 2021 | 145.89 | 146.56 | 142.64 | 145.85 | 286,992 | +2.25(+1.57%) |
Jan 29, 2021 | 147.50 | 147.50 | 141.64 | 143.60 | 444,800 | -4.69(-3.16%) |
Jan 28, 2021 | 145.80 | 149.50 | 145.11 | 148.29 | 441,954 | +3.95(+2.74%) |
Jan 27, 2021 | 146.39 | 148.42 | 141.84 | 144.34 | 473,582 | -4.41(-2.96%) |
Jan 26, 2021 | 150.83 | 151.62 | 146.66 | 148.75 | 204,857 | -0.07(-0.05%) |
Jan 25, 2021 | 147.95 | 151.90 | 147.74 | 148.82 | 373,561 | -0.95(-0.63%) |
Jan 22, 2021 | 149.00 | 150.64 | 146.31 | 149.77 | 367,200 | -1.16(-0.77%) |
Jan 21, 2021 | 150.80 | 152.49 | 149.28 | 150.93 | 353,253 | -0.28(-0.19%) |
Jan 20, 2021 | 149.49 | 152.05 | 148.25 | 151.21 | 347,985 | +2.31(+1.55%) |
Jan 19, 2021 | 151.32 | 151.32 | 147.87 | 148.90 | 319,063 | -0.07(-0.05%) |
Jan 15, 2021 | 150.92 | 150.92 | 147.48 | 148.97 | 386,900 | -3.00(-1.97%) |
Jan 14, 2021 | 150.22 | 153.35 | 149.94 | 151.97 | 436,092 | +2.30(+1.54%) |
Jan 13, 2021 | 151.70 | 152.05 | 148.40 | 149.67 | 407,157 | -1.20(-0.80%) |
Jan 12, 2021 | 147.41 | 151.18 | 147.41 | 150.87 | 530,000 | +3.29(+2.23%) |
Jan 11, 2021 | 141.66 | 148.34 | 141.59 | 147.58 | 793,217 | +3.90(+2.71%) |
Jan 08, 2021 | 145.23 | 145.67 | 141.42 | 143.68 | 431,500 | -0.63(-0.44%) |
Jan 07, 2021 | 144.06 | 145.30 | 142.00 | 144.31 | 397,335 | +1.34(+0.94%) |
Jan 06, 2021 | 139.71 | 144.50 | 138.88 | 142.97 | 550,479 | +4.38(+3.16%) |
Jan 05, 2021 | 136.20 | 140.27 | 135.81 | 138.59 | 580,018 | +2.48(+1.82%) |
Jan 04, 2021 | 140.77 | 140.89 | 134.09 | 136.11 | 590,873 | -4.84(-3.43%) |
Dec 31, 2020 | 140.95 | 140.95 | 140.95 | 349,347 | -1.56(-1.09%) | |
Dec 30, 2020 | 139.85 | 142.84 | 139.55 | 142.51 | 349,347 | +3.04(+2.18%) |
Dec 29, 2020 | 140.31 | 140.74 | 137.95 | 139.47 | 397,685 | -1.02(-0.73%) |
Dec 28, 2020 | 140.27 | 141.99 | 138.85 | 140.49 | 333,253 | +1.77(+1.28%) |
Dec 24, 2020 | 136.98 | 138.87 | 135.46 | 138.72 | 161,800 | +1.57(+1.14%) |
Dec 23, 2020 | 136.51 | 138.43 | 136.00 | 137.15 | 424,268 | +1.48(+1.09%) |
Dec 22, 2020 | 137.12 | 138.27 | 135.36 | 135.67 | 490,514 | -0.93(-0.68%) |
Dec 21, 2020 | 135.01 | 137.54 | 134.16 | 136.60 | 574,456 | -1.83(-1.32%) |
Dec 18, 2020 | 135.86 | 139.48 | 135.54 | 138.43 | 1,563,000 | +3.18(+2.35%) |
Dec 17, 2020 | 133.08 | 135.26 | 132.38 | 135.25 | 798,087 | +2.64(+1.99%) |
Dec 16, 2020 | 134.95 | 135.54 | 131.33 | 132.61 | 642,543 | -1.53(-1.14%) |
Dec 15, 2020 | 133.68 | 134.63 | 130.96 | 134.14 | 577,236 | +2.61(+1.98%) |
Dec 14, 2020 | 136.08 | 136.65 | 131.41 | 131.53 | 832,394 | -3.22(-2.39%) |
Dec 11, 2020 | 131.97 | 137.06 | 131.97 | 134.75 | 579,100 | +1.77(+1.33%) |
Dec 10, 2020 | 132.73 | 135.15 | 132.00 | 132.98 | 837,825 | -1.43(-1.06%) |
Dec 09, 2020 | 133.67 | 135.05 | 132.70 | 134.41 | 823,557 | +1.64(+1.24%) |
Dec 08, 2020 | 132.27 | 134.57 | 131.02 | 132.77 | 432,907 | -1.83(-1.36%) |
Dec 07, 2020 | 131.42 | 135.35 | 130.13 | 134.60 | 1,044,858 | +1.75(+1.32%) |
Dec 04, 2020 | 132.13 | 134.53 | 131.62 | 132.85 | 483,800 | +0.57(+0.43%) |
Dec 03, 2020 | 130.87 | 134.52 | 127.27 | 132.28 | 991,091 | +7.52(+6.03%) |
Dec 02, 2020 | 125.53 | 129.79 | 124.16 | 124.76 | 684,659 | -1.97(-1.55%) |