Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 153.63 | 153.94 | 151.49 | 151.77 | 2,620,260 | -1.21(-0.79%) |
Feb 25, 2021 | 154.96 | 155.89 | 152.27 | 152.98 | 2,106,984 | -2.51(-1.62%) |
Feb 24, 2021 | 157.59 | 158.00 | 155.29 | 155.50 | 2,552,908 | -0.46(-0.29%) |
Feb 23, 2021 | 156.79 | 158.18 | 155.68 | 155.96 | 1,850,513 | -0.63(-0.40%) |
Feb 22, 2021 | 155.45 | 157.41 | 154.72 | 156.58 | 2,974,652 | +0.16(+0.10%) |
Feb 19, 2021 | 164.13 | 164.27 | 155.85 | 156.42 | 3,879,707 | -7.77(-4.73%) |
Feb 18, 2021 | 163.96 | 166.27 | 162.02 | 164.20 | 1,998,748 | -0.93(-0.56%) |
Feb 17, 2021 | 162.11 | 166.05 | 161.31 | 165.12 | 1,597,284 | +2.52(+1.55%) |
Feb 16, 2021 | 164.23 | 166.09 | 159.97 | 162.60 | 2,669,341 | -0.38(-0.23%) |
Feb 12, 2021 | 159.95 | 164.00 | 159.95 | 162.98 | 2,238,631 | +2.22(+1.38%) |
Feb 11, 2021 | 157.55 | 161.05 | 156.81 | 160.76 | 1,902,846 | +3.73(+2.38%) |
Feb 10, 2021 | 157.65 | 159.09 | 156.59 | 157.03 | 1,785,887 | +0.77(+0.49%) |
Feb 09, 2021 | 156.24 | 158.17 | 155.46 | 156.26 | 1,895,063 | -0.19(-0.12%) |
Feb 08, 2021 | 156.81 | 158.27 | 154.96 | 156.44 | 1,662,268 | +0.72(+0.46%) |
Feb 05, 2021 | 154.36 | 156.68 | 154.08 | 155.72 | 1,409,194 | +2.10(+1.37%) |
Feb 04, 2021 | 151.88 | 153.75 | 151.12 | 153.62 | 1,931,157 | +1.86(+1.22%) |
Feb 03, 2021 | 153.99 | 154.75 | 151.62 | 151.76 | 1,765,471 | -2.11(-1.37%) |
Feb 02, 2021 | 154.03 | 156.12 | 153.75 | 153.87 | 1,619,188 | +1.77(+1.16%) |
Feb 01, 2021 | 152.71 | 153.53 | 150.80 | 152.10 | 1,927,227 | +1.30(+0.86%) |
Jan 29, 2021 | 152.17 | 153.07 | 148.90 | 150.80 | 2,022,398 | -2.23(-1.46%) |
Jan 28, 2021 | 150.85 | 157.06 | 150.80 | 153.03 | 1,901,790 | +3.31(+2.21%) |
Jan 27, 2021 | 154.46 | 154.73 | 149.14 | 149.73 | 2,286,664 | -6.41(-4.11%) |
Jan 26, 2021 | 157.74 | 158.03 | 155.02 | 156.14 | 2,027,342 | -1.59(-1.01%) |
Jan 25, 2021 | 158.93 | 159.54 | 156.84 | 157.73 | 1,476,765 | -1.95(-1.22%) |
Jan 22, 2021 | 160.97 | 161.50 | 159.00 | 159.68 | 1,103,665 | -1.10(-0.69%) |
Jan 21, 2021 | 158.84 | 162.05 | 158.84 | 160.78 | 2,495,996 | +1.07(+0.67%) |
Jan 20, 2021 | 158.93 | 160.53 | 158.21 | 159.71 | 1,654,761 | +0.77(+0.49%) |
Jan 19, 2021 | 158.74 | 160.29 | 157.65 | 158.94 | 1,497,634 | +1.23(+0.78%) |
Jan 15, 2021 | 157.58 | 158.23 | 155.81 | 157.71 | 2,577,913 | +0.59(+0.37%) |
Jan 14, 2021 | 158.68 | 159.48 | 157.06 | 157.12 | 2,267,240 | -0.97(-0.61%) |
Jan 13, 2021 | 161.16 | 162.09 | 157.78 | 158.09 | 2,656,625 | -4.07(-2.51%) |
Jan 12, 2021 | 164.99 | 165.70 | 160.34 | 162.16 | 1,336,070 | -3.19(-1.93%) |
Jan 11, 2021 | 163.89 | 166.42 | 163.58 | 165.35 | 1,144,309 | +1.25(+0.76%) |
Jan 08, 2021 | 163.41 | 165.83 | 162.71 | 164.10 | 1,512,081 | +1.08(+0.66%) |
Jan 07, 2021 | 163.45 | 164.77 | 162.72 | 163.01 | 1,752,547 | -0.15(-0.09%) |
Jan 06, 2021 | 159.03 | 163.90 | 158.79 | 163.16 | 2,192,079 | +2.36(+1.47%) |
Jan 05, 2021 | 159.26 | 161.35 | 158.62 | 160.80 | 1,391,786 | +1.11(+0.70%) |
Jan 04, 2021 | 162.04 | 162.27 | 156.88 | 159.69 | 1,850,061 | -1.86(-1.15%) |
Dec 31, 2020 | 161.55 | 161.55 | 161.55 | 1,033,652 | +1.20(+0.75%) | |
Dec 30, 2020 | 159.61 | 160.87 | 159.27 | 160.35 | 1,033,652 | +1.12(+0.70%) |
Dec 29, 2020 | 159.32 | 161.16 | 158.53 | 159.23 | 1,217,406 | +0.71(+0.45%) |
Dec 28, 2020 | 157.59 | 158.94 | 156.49 | 158.51 | 1,559,646 | +1.63(+1.04%) |
Dec 24, 2020 | 156.10 | 158.01 | 156.04 | 156.88 | 427,603 | +0.85(+0.54%) |
Dec 23, 2020 | 158.13 | 159.09 | 156.03 | 156.04 | 1,193,037 | -1.93(-1.22%) |
Dec 22, 2020 | 156.70 | 158.50 | 155.83 | 157.97 | 1,238,727 | +0.97(+0.62%) |
Dec 21, 2020 | 156.90 | 157.71 | 154.52 | 157.00 | 1,497,494 | -2.72(-1.70%) |
Dec 18, 2020 | 158.77 | 160.61 | 157.21 | 159.72 | 3,653,478 | +0.91(+0.57%) |
Dec 17, 2020 | 158.03 | 160.06 | 157.39 | 158.82 | 1,523,130 | +2.03(+1.30%) |
Dec 16, 2020 | 158.90 | 159.43 | 156.71 | 156.79 | 1,476,116 | -1.31(-0.83%) |
Dec 15, 2020 | 156.47 | 158.24 | 154.58 | 158.09 | 1,857,387 | +2.40(+1.54%) |
Dec 14, 2020 | 156.28 | 158.98 | 155.29 | 155.69 | 1,652,318 | -0.03(-0.02%) |
Dec 11, 2020 | 153.79 | 155.81 | 153.41 | 155.72 | 1,291,313 | +1.38(+0.89%) |
Dec 10, 2020 | 155.65 | 156.64 | 154.12 | 154.35 | 1,892,125 | -0.57(-0.37%) |
Dec 09, 2020 | 155.88 | 156.34 | 153.90 | 154.91 | 1,546,458 | -0.28(-0.18%) |
Dec 08, 2020 | 153.13 | 155.69 | 152.74 | 155.20 | 1,632,811 | +0.53(+0.34%) |
Dec 07, 2020 | 153.80 | 155.40 | 153.80 | 154.67 | 1,441,482 | +0.49(+0.32%) |
Dec 04, 2020 | 153.41 | 154.44 | 152.92 | 154.18 | 1,533,799 | +0.86(+0.56%) |
Dec 03, 2020 | 154.80 | 155.29 | 152.71 | 153.32 | 2,412,163 | -1.84(-1.18%) |
Dec 02, 2020 | 157.16 | 157.98 | 154.70 | 155.16 | 1,566,773 | -2.35(-1.49%) |