Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 169.14 | 170.93 | 166.67 | 166.67 | 737,862 | -3.53(-2.07%) |
Feb 25, 2021 | 170.79 | 172.72 | 169.22 | 170.20 | 664,082 | -1.52(-0.89%) |
Feb 24, 2021 | 167.22 | 172.55 | 165.28 | 171.72 | 1,342,570 | +4.55(+2.72%) |
Feb 23, 2021 | 163.51 | 167.80 | 160.65 | 167.18 | 631,811 | +3.26(+1.99%) |
Feb 22, 2021 | 165.27 | 165.38 | 162.99 | 163.91 | 606,891 | -2.95(-1.77%) |
Feb 19, 2021 | 164.97 | 168.18 | 164.97 | 166.86 | 647,455 | +2.70(+1.65%) |
Feb 18, 2021 | 165.90 | 167.01 | 163.32 | 164.16 | 419,263 | -2.77(-1.66%) |
Feb 17, 2021 | 169.36 | 170.26 | 166.57 | 166.93 | 363,749 | -3.45(-2.03%) |
Feb 16, 2021 | 169.15 | 170.57 | 168.50 | 170.38 | 488,890 | +1.79(+1.06%) |
Feb 12, 2021 | 164.04 | 168.71 | 163.95 | 168.59 | 265,436 | +3.68(+2.23%) |
Feb 11, 2021 | 165.68 | 166.07 | 162.22 | 164.91 | 456,588 | -1.21(-0.73%) |
Feb 10, 2021 | 166.02 | 167.78 | 164.36 | 166.12 | 537,578 | +1.99(+1.21%) |
Feb 09, 2021 | 165.94 | 166.32 | 163.14 | 164.13 | 516,228 | -2.24(-1.34%) |
Feb 08, 2021 | 164.41 | 167.02 | 162.46 | 166.37 | 558,637 | +1.71(+1.04%) |
Feb 05, 2021 | 163.26 | 164.73 | 161.37 | 164.65 | 702,015 | +3.17(+1.96%) |
Feb 04, 2021 | 158.09 | 161.66 | 154.56 | 161.49 | 767,782 | +3.19(+2.01%) |
Feb 03, 2021 | 156.84 | 159.76 | 151.41 | 158.30 | 972,887 | +9.91(+6.68%) |
Feb 02, 2021 | 147.40 | 149.52 | 145.16 | 148.39 | 479,373 | +2.79(+1.91%) |
Feb 01, 2021 | 145.85 | 146.27 | 142.15 | 145.60 | 401,254 | +2.08(+1.45%) |
Jan 29, 2021 | 145.62 | 146.32 | 143.01 | 143.52 | 442,570 | -3.27(-2.23%) |
Jan 28, 2021 | 143.80 | 148.49 | 142.71 | 146.79 | 405,240 | +5.36(+3.79%) |
Jan 27, 2021 | 144.45 | 144.76 | 140.22 | 141.42 | 452,973 | -6.37(-4.31%) |
Jan 26, 2021 | 149.22 | 149.68 | 147.40 | 147.80 | 322,957 | -0.53(-0.36%) |
Jan 25, 2021 | 148.38 | 149.21 | 146.08 | 148.33 | 407,914 | -0.71(-0.48%) |
Jan 22, 2021 | 151.56 | 151.91 | 148.86 | 149.04 | 492,398 | -2.94(-1.93%) |
Jan 21, 2021 | 151.99 | 153.01 | 150.57 | 151.98 | 311,847 | +0.37(+0.24%) |
Jan 20, 2021 | 152.35 | 153.66 | 151.31 | 151.61 | 433,059 | -0.37(-0.24%) |
Jan 19, 2021 | 153.36 | 154.22 | 151.04 | 151.98 | 433,817 | +0.42(+0.28%) |
Jan 15, 2021 | 153.11 | 153.11 | 150.71 | 151.56 | 442,570 | -2.33(-1.51%) |
Jan 14, 2021 | 155.32 | 156.02 | 153.56 | 153.90 | 392,784 | -1.09(-0.71%) |
Jan 13, 2021 | 154.58 | 155.75 | 152.69 | 154.99 | 592,201 | -0.48(-0.31%) |
Jan 12, 2021 | 153.59 | 156.11 | 152.95 | 155.47 | 458,773 | +1.99(+1.30%) |
Jan 11, 2021 | 147.83 | 154.77 | 147.83 | 153.48 | 569,118 | +4.37(+2.93%) |
Jan 08, 2021 | 155.32 | 155.84 | 147.98 | 149.11 | 698,125 | -5.93(-3.82%) |
Jan 07, 2021 | 152.62 | 155.31 | 152.04 | 155.04 | 537,039 | +4.69(+3.12%) |
Jan 06, 2021 | 146.49 | 150.81 | 145.61 | 150.35 | 1,058,283 | +5.54(+3.82%) |
Jan 05, 2021 | 146.54 | 147.24 | 144.30 | 144.81 | 869,402 | +0.31(+0.22%) |
Jan 04, 2021 | 147.88 | 149.58 | 143.75 | 144.50 | 554,950 | -3.05(-2.07%) |
Dec 31, 2020 | 147.55 | 147.55 | 147.55 | 200,609 | +0.88(+0.60%) | |
Dec 30, 2020 | 145.85 | 147.34 | 145.55 | 146.68 | 200,609 | +1.87(+1.29%) |
Dec 29, 2020 | 146.97 | 147.46 | 144.11 | 144.80 | 242,766 | -1.64(-1.12%) |
Dec 28, 2020 | 147.45 | 148.19 | 145.86 | 146.44 | 232,330 | +0.51(+0.35%) |
Dec 24, 2020 | 146.09 | 146.44 | 144.78 | 145.92 | 86,306 | +0.66(+0.45%) |
Dec 23, 2020 | 145.23 | 146.63 | 144.38 | 145.27 | 321,374 | +0.90(+0.63%) |
Dec 22, 2020 | 143.99 | 145.36 | 142.87 | 144.36 | 353,929 | -0.31(-0.21%) |
Dec 21, 2020 | 143.35 | 144.93 | 141.31 | 144.67 | 328,955 | -0.84(-0.58%) |
Dec 18, 2020 | 144.54 | 145.71 | 143.25 | 145.50 | 1,046,189 | +0.69(+0.48%) |
Dec 17, 2020 | 144.26 | 145.47 | 143.16 | 144.81 | 369,511 | +1.50(+1.05%) |
Dec 16, 2020 | 143.65 | 143.85 | 141.64 | 143.31 | 316,393 | -0.31(-0.22%) |
Dec 15, 2020 | 143.31 | 144.39 | 141.89 | 143.62 | 459,997 | +2.10(+1.49%) |
Dec 14, 2020 | 144.42 | 144.53 | 141.22 | 141.52 | 629,997 | -1.18(-0.83%) |
Dec 11, 2020 | 142.24 | 143.35 | 141.88 | 142.70 | 459,705 | -0.75(-0.52%) |
Dec 10, 2020 | 145.66 | 145.74 | 142.65 | 143.45 | 479,793 | -2.95(-2.01%) |
Dec 09, 2020 | 148.53 | 148.98 | 145.54 | 146.40 | 367,357 | -1.34(-0.91%) |
Dec 08, 2020 | 146.20 | 148.44 | 144.84 | 147.74 | 460,809 | +1.07(+0.73%) |
Dec 07, 2020 | 146.79 | 147.80 | 145.57 | 146.67 | 430,466 | +0.13(+0.09%) |
Dec 04, 2020 | 143.02 | 146.72 | 142.82 | 146.53 | 329,877 | +3.97(+2.78%) |
Dec 03, 2020 | 143.46 | 144.78 | 142.25 | 142.57 | 473,883 | -0.92(-0.64%) |
Dec 02, 2020 | 143.31 | 145.00 | 142.69 | 143.49 | 340,902 | -0.87(-0.60%) |