Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 143.01 | 154.29 | 143.01 | 149.51 | 2,093,400 | +5.28(+3.66%) |
Feb 25, 2021 | 147.84 | 149.73 | 144.01 | 144.23 | 1,344,720 | -3.61(-2.44%) |
Feb 24, 2021 | 146.04 | 149.53 | 145.60 | 147.84 | 1,294,632 | +0.80(+0.54%) |
Feb 23, 2021 | 146.74 | 148.68 | 144.55 | 147.04 | 1,203,947 | -0.07(-0.05%) |
Feb 22, 2021 | 148.41 | 149.21 | 146.69 | 147.11 | 673,466 | -1.88(-1.26%) |
Feb 19, 2021 | 150.21 | 150.75 | 148.41 | 148.99 | 1,263,900 | -0.96(-0.64%) |
Feb 18, 2021 | 150.52 | 151.84 | 148.98 | 149.95 | 882,297 | -1.26(-0.83%) |
Feb 17, 2021 | 150.45 | 152.66 | 146.32 | 151.21 | 902,601 | +0.82(+0.55%) |
Feb 16, 2021 | 149.42 | 150.85 | 148.78 | 150.39 | 695,567 | +0.78(+0.52%) |
Feb 12, 2021 | 150.87 | 150.87 | 148.85 | 149.61 | 647,700 | -0.82(-0.55%) |
Feb 11, 2021 | 149.81 | 150.91 | 147.11 | 150.43 | 893,235 | +0.73(+0.49%) |
Feb 10, 2021 | 152.06 | 152.38 | 148.74 | 149.70 | 1,179,212 | -2.07(-1.36%) |
Feb 09, 2021 | 149.16 | 152.90 | 149.01 | 151.77 | 1,375,754 | +1.74(+1.16%) |
Feb 08, 2021 | 149.56 | 150.24 | 148.12 | 150.03 | 1,237,715 | +1.42(+0.96%) |
Feb 05, 2021 | 150.27 | 151.84 | 147.92 | 148.61 | 1,068,800 | -0.73(-0.49%) |
Feb 04, 2021 | 147.74 | 149.96 | 146.87 | 149.34 | 909,192 | +1.67(+1.13%) |
Feb 03, 2021 | 150.06 | 150.11 | 146.38 | 147.67 | 1,092,270 | -1.95(-1.30%) |
Feb 02, 2021 | 146.83 | 151.54 | 145.20 | 149.62 | 1,209,151 | +4.44(+3.06%) |
Feb 01, 2021 | 147.18 | 147.56 | 143.48 | 145.18 | 1,147,207 | -0.87(-0.60%) |
Jan 29, 2021 | 148.56 | 151.88 | 143.67 | 146.05 | 2,241,300 | -9.13(-5.88%) |
Jan 28, 2021 | 143.39 | 156.62 | 143.39 | 155.18 | 2,418,480 | +12.45(+8.72%) |
Jan 27, 2021 | 153.31 | 154.03 | 142.63 | 142.73 | 2,573,809 | -11.54(-7.48%) |
Jan 26, 2021 | 155.18 | 156.22 | 153.89 | 154.27 | 1,879,473 | -1.25(-0.80%) |
Jan 25, 2021 | 155.36 | 157.46 | 154.26 | 155.52 | 911,093 | +0.95(+0.61%) |
Jan 22, 2021 | 154.77 | 155.85 | 153.77 | 154.57 | 958,400 | -0.50(-0.32%) |
Jan 21, 2021 | 154.08 | 156.17 | 153.67 | 155.07 | 1,067,195 | +0.87(+0.56%) |
Jan 20, 2021 | 152.36 | 155.19 | 152.04 | 154.20 | 975,340 | +2.83(+1.87%) |
Jan 19, 2021 | 151.06 | 154.34 | 148.65 | 151.37 | 887,415 | +0.77(+0.51%) |
Jan 15, 2021 | 149.27 | 152.25 | 148.13 | 150.60 | 1,171,700 | +1.52(+1.02%) |
Jan 14, 2021 | 147.39 | 150.38 | 146.50 | 149.08 | 1,507,348 | +1.65(+1.12%) |
Jan 13, 2021 | 148.21 | 149.38 | 146.80 | 147.43 | 1,299,724 | -1.07(-0.72%) |
Jan 12, 2021 | 153.31 | 153.68 | 148.00 | 148.50 | 1,214,769 | -5.42(-3.52%) |
Jan 11, 2021 | 152.89 | 154.63 | 152.32 | 153.92 | 876,386 | +0.47(+0.31%) |
Jan 08, 2021 | 152.69 | 153.46 | 150.44 | 153.45 | 1,031,600 | +0.85(+0.56%) |
Jan 07, 2021 | 151.50 | 153.53 | 150.19 | 152.60 | 1,181,061 | +1.53(+1.01%) |
Jan 06, 2021 | 152.75 | 156.75 | 148.18 | 151.07 | 1,948,557 | -2.22(-1.45%) |
Jan 05, 2021 | 155.49 | 155.72 | 151.91 | 153.29 | 1,703,949 | -2.29(-1.47%) |
Jan 04, 2021 | 158.80 | 158.80 | 153.07 | 155.58 | 1,314,941 | -2.79(-1.76%) |
Dec 31, 2020 | 158.37 | 158.37 | 158.37 | 1,733,560 | +2.22(+1.42%) | |
Dec 30, 2020 | 159.69 | 160.30 | 155.95 | 156.15 | 1,733,560 | -2.82(-1.77%) |
Dec 29, 2020 | 157.82 | 159.31 | 157.10 | 158.97 | 1,081,590 | +2.30(+1.47%) |
Dec 28, 2020 | 160.48 | 161.10 | 156.55 | 156.67 | 809,072 | -2.76(-1.73%) |
Dec 24, 2020 | 156.14 | 159.71 | 152.95 | 159.43 | 497,500 | +2.41(+1.53%) |
Dec 23, 2020 | 155.55 | 158.22 | 154.07 | 157.02 | 2,879,880 | +2.36(+1.53%) |
Dec 22, 2020 | 158.26 | 159.41 | 154.41 | 154.66 | 2,256,314 | -4.35(-2.74%) |
Dec 21, 2020 | 155.87 | 160.45 | 155.60 | 159.01 | 2,203,849 | +1.13(+0.72%) |
Dec 18, 2020 | 163.49 | 164.07 | 156.48 | 157.88 | 5,417,100 | -4.52(-2.78%) |
Dec 17, 2020 | 160.27 | 164.43 | 160.27 | 162.40 | 1,804,733 | +2.52(+1.58%) |
Dec 16, 2020 | 161.05 | 161.66 | 158.85 | 159.88 | 1,562,492 | -1.17(-0.73%) |
Dec 15, 2020 | 161.76 | 162.24 | 159.53 | 161.05 | 575,136 | -0.17(-0.11%) |
Dec 14, 2020 | 162.14 | 164.59 | 160.51 | 161.22 | 964,723 | -0.47(-0.29%) |
Dec 11, 2020 | 160.83 | 161.89 | 160.16 | 161.69 | 690,600 | +0.29(+0.18%) |
Dec 10, 2020 | 159.71 | 161.95 | 158.56 | 161.40 | 590,527 | +1.32(+0.82%) |
Dec 09, 2020 | 163.85 | 163.85 | 159.35 | 160.08 | 565,654 | -2.45(-1.51%) |
Dec 08, 2020 | 164.61 | 165.23 | 162.04 | 162.53 | 847,415 | -2.46(-1.49%) |
Dec 07, 2020 | 162.40 | 165.00 | 161.52 | 164.99 | 714,252 | +1.83(+1.12%) |
Dec 04, 2020 | 161.68 | 163.73 | 161.36 | 163.16 | 774,800 | +1.76(+1.09%) |
Dec 03, 2020 | 160.93 | 162.82 | 159.53 | 161.40 | 470,394 | +0.27(+0.17%) |
Dec 02, 2020 | 160.80 | 162.04 | 158.41 | 161.13 | 652,750 | +0.29(+0.18%) |