Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 155.01 | 155.02 | 150.84 | 151.23 | 3,893,321 | -3.20(-2.07%) |
Feb 25, 2021 | 153.35 | 156.14 | 153.28 | 154.42 | 3,046,905 | +0.98(+0.64%) |
Feb 24, 2021 | 152.04 | 153.75 | 150.10 | 153.45 | 3,173,242 | +1.26(+0.83%) |
Feb 23, 2021 | 153.07 | 153.37 | 150.93 | 152.19 | 2,722,745 | +0.04(+0.03%) |
Feb 22, 2021 | 152.44 | 152.98 | 151.19 | 152.14 | 2,628,684 | -0.36(-0.24%) |
Feb 19, 2021 | 155.12 | 156.16 | 152.21 | 152.51 | 3,457,488 | -2.44(-1.58%) |
Feb 18, 2021 | 153.12 | 155.21 | 152.17 | 154.95 | 2,416,028 | +2.35(+1.54%) |
Feb 17, 2021 | 152.08 | 153.16 | 151.30 | 152.60 | 1,826,799 | +0.02(+0.01%) |
Feb 16, 2021 | 154.63 | 155.23 | 152.32 | 152.58 | 2,122,114 | -1.79(-1.16%) |
Feb 12, 2021 | 153.14 | 154.49 | 153.08 | 154.37 | 1,252,048 | +1.29(+0.84%) |
Feb 11, 2021 | 154.93 | 155.39 | 151.90 | 153.09 | 2,531,767 | -2.06(-1.33%) |
Feb 10, 2021 | 155.84 | 156.26 | 154.77 | 155.15 | 2,250,718 | +0.12(+0.08%) |
Feb 09, 2021 | 155.27 | 155.85 | 154.38 | 155.03 | 2,266,808 | +0.15(+0.10%) |
Feb 08, 2021 | 153.62 | 154.97 | 153.51 | 154.88 | 2,748,670 | +1.50(+0.98%) |
Feb 05, 2021 | 152.17 | 153.56 | 151.40 | 153.38 | 2,126,975 | +1.64(+1.08%) |
Feb 04, 2021 | 150.62 | 151.90 | 150.38 | 151.74 | 2,139,376 | +1.39(+0.92%) |
Feb 03, 2021 | 150.00 | 152.03 | 148.70 | 150.35 | 3,354,523 | +0.39(+0.26%) |
Feb 02, 2021 | 151.01 | 152.11 | 149.81 | 149.96 | 3,318,654 | +0.27(+0.18%) |
Feb 01, 2021 | 150.77 | 151.75 | 149.06 | 149.68 | 2,998,694 | -0.82(-0.55%) |
Jan 29, 2021 | 156.01 | 156.78 | 149.83 | 150.51 | 4,921,899 | -6.65(-4.23%) |
Jan 28, 2021 | 158.51 | 159.86 | 156.44 | 157.16 | 4,846,499 | -2.77(-1.73%) |
Jan 27, 2021 | 152.00 | 160.45 | 151.79 | 159.92 | 9,448,261 | +9.17(+6.08%) |
Jan 26, 2021 | 148.09 | 151.52 | 147.44 | 150.75 | 6,008,089 | +4.76(+3.26%) |
Jan 25, 2021 | 144.70 | 147.79 | 144.14 | 145.99 | 3,908,860 | +1.16(+0.80%) |
Jan 22, 2021 | 145.83 | 145.83 | 143.29 | 144.83 | 2,741,935 | -1.40(-0.96%) |
Jan 21, 2021 | 145.84 | 146.93 | 145.13 | 146.23 | 3,137,455 | +0.39(+0.26%) |
Jan 20, 2021 | 144.83 | 146.15 | 144.31 | 145.84 | 3,117,948 | +0.94(+0.65%) |
Jan 19, 2021 | 143.31 | 145.27 | 142.91 | 144.90 | 4,554,122 | +3.06(+2.16%) |
Jan 15, 2021 | 141.91 | 142.45 | 139.99 | 141.84 | 4,144,007 | -0.74(-0.52%) |
Jan 14, 2021 | 143.32 | 143.40 | 141.57 | 142.58 | 3,378,974 | +0.11(+0.08%) |
Jan 13, 2021 | 143.32 | 143.72 | 142.27 | 142.47 | 2,447,402 | -0.20(-0.14%) |
Jan 12, 2021 | 142.14 | 143.24 | 140.58 | 142.67 | 3,441,950 | +1.12(+0.79%) |
Jan 11, 2021 | 142.31 | 143.21 | 141.37 | 141.54 | 3,193,975 | -1.22(-0.85%) |
Jan 08, 2021 | 144.94 | 145.26 | 141.04 | 142.76 | 5,611,672 | -2.66(-1.83%) |
Jan 07, 2021 | 146.99 | 148.62 | 142.37 | 145.42 | 6,841,313 | -3.83(-2.57%) |
Jan 06, 2021 | 147.99 | 150.43 | 147.40 | 149.25 | 3,905,015 | +2.24(+1.52%) |
Jan 05, 2021 | 147.38 | 148.44 | 146.21 | 147.01 | 2,674,343 | -0.25(-0.17%) |
Jan 04, 2021 | 149.94 | 150.97 | 146.13 | 147.26 | 3,496,985 | -2.50(-1.67%) |
Dec 31, 2020 | 149.76 | 149.76 | 149.76 | 1,656,251 | +0.58(+0.39%) | |
Dec 30, 2020 | 148.98 | 149.87 | 148.55 | 149.18 | 1,656,251 | +0.22(+0.15%) |
Dec 29, 2020 | 150.41 | 150.49 | 148.36 | 148.96 | 1,422,665 | -0.74(-0.49%) |
Dec 28, 2020 | 150.21 | 151.14 | 149.42 | 149.69 | 1,637,477 | +0.16(+0.11%) |
Dec 24, 2020 | 149.44 | 149.76 | 148.59 | 149.53 | 765,753 | +0.45(+0.30%) |
Dec 23, 2020 | 150.20 | 150.63 | 149.05 | 149.07 | 2,057,180 | -0.68(-0.45%) |
Dec 22, 2020 | 149.98 | 150.74 | 149.24 | 149.75 | 1,612,080 | -0.75(-0.50%) |
Dec 21, 2020 | 148.75 | 150.91 | 148.25 | 150.51 | 1,988,926 | -0.65(-0.43%) |
Dec 18, 2020 | 151.45 | 152.05 | 150.03 | 151.16 | 5,464,497 | -0.20(-0.13%) |
Dec 17, 2020 | 150.80 | 152.05 | 150.28 | 151.35 | 2,716,812 | +1.06(+0.71%) |
Dec 16, 2020 | 149.61 | 150.67 | 149.38 | 150.29 | 2,274,574 | +0.63(+0.42%) |
Dec 15, 2020 | 149.42 | 149.98 | 147.84 | 149.67 | 2,650,071 | +1.37(+0.92%) |
Dec 14, 2020 | 150.51 | 150.97 | 148.22 | 148.30 | 4,318,474 | -0.81(-0.54%) |
Dec 11, 2020 | 147.63 | 149.64 | 147.52 | 149.10 | 2,189,183 | +0.45(+0.31%) |
Dec 10, 2020 | 149.83 | 150.28 | 147.96 | 148.65 | 2,601,297 | -1.54(-1.03%) |
Dec 09, 2020 | 147.94 | 150.49 | 147.31 | 150.19 | 3,256,903 | +2.42(+1.64%) |
Dec 08, 2020 | 145.43 | 148.08 | 145.40 | 147.76 | 2,020,026 | +1.98(+1.36%) |
Dec 07, 2020 | 147.13 | 147.80 | 144.95 | 145.78 | 2,947,489 | -1.98(-1.34%) |
Dec 04, 2020 | 147.48 | 148.36 | 146.98 | 147.76 | 3,108,764 | +0.54(+0.37%) |
Dec 03, 2020 | 146.55 | 148.56 | 146.55 | 147.22 | 2,774,306 | -0.02(-0.01%) |
Dec 02, 2020 | 145.88 | 147.87 | 145.84 | 147.24 | 2,826,517 | +1.14(+0.78%) |