Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 153.29 | 153.86 | 151.60 | 152.75 | 2,228,700 | -0.90(-0.59%) |
Feb 25, 2021 | 155.23 | 155.48 | 152.95 | 153.65 | 2,371,974 | -0.84(-0.54%) |
Feb 24, 2021 | 153.42 | 155.09 | 153.06 | 154.49 | 3,579,177 | +1.56(+1.02%) |
Feb 23, 2021 | 155.14 | 155.41 | 152.65 | 152.93 | 2,395,390 | -1.88(-1.21%) |
Feb 22, 2021 | 155.40 | 155.70 | 154.71 | 154.81 | 3,597,511 | -0.70(-0.45%) |
Feb 19, 2021 | 156.84 | 157.30 | 155.42 | 155.51 | 2,057,300 | -2.07(-1.31%) |
Feb 18, 2021 | 157.10 | 157.99 | 156.86 | 157.58 | 1,989,299 | +0.56(+0.36%) |
Feb 17, 2021 | 157.22 | 158.41 | 156.59 | 157.02 | 2,390,781 | +0.33(+0.21%) |
Feb 16, 2021 | 157.13 | 157.35 | 156.00 | 156.69 | 1,333,771 | -1.70(-1.07%) |
Feb 12, 2021 | 156.18 | 158.56 | 156.14 | 158.39 | 1,964,500 | +3.80(+2.46%) |
Feb 11, 2021 | 154.99 | 155.43 | 153.59 | 154.59 | 1,672,513 | +0.01(+0.01%) |
Feb 10, 2021 | 156.08 | 156.63 | 154.12 | 154.58 | 1,583,379 | -0.69(-0.44%) |
Feb 09, 2021 | 154.51 | 155.80 | 154.44 | 155.27 | 1,923,014 | +0.77(+0.50%) |
Feb 08, 2021 | 154.74 | 155.76 | 154.27 | 154.50 | 1,917,739 | +0.58(+0.38%) |
Feb 05, 2021 | 155.13 | 155.26 | 153.81 | 153.92 | 2,210,400 | -1.67(-1.07%) |
Feb 04, 2021 | 155.35 | 156.28 | 155.10 | 155.59 | 4,268,121 | +0.85(+0.55%) |
Feb 03, 2021 | 155.00 | 155.50 | 154.20 | 154.74 | 1,894,816 | -0.12(-0.08%) |
Feb 02, 2021 | 156.31 | 156.97 | 154.79 | 154.86 | 2,068,722 | -0.84(-0.54%) |
Feb 01, 2021 | 156.40 | 156.77 | 155.50 | 155.70 | 4,481,610 | +2.37(+1.55%) |
Jan 29, 2021 | 156.47 | 156.82 | 153.24 | 153.33 | 4,334,900 | -3.96(-2.52%) |
Jan 28, 2021 | 155.94 | 158.44 | 155.70 | 157.29 | 2,722,414 | +1.60(+1.03%) |
Jan 27, 2021 | 159.77 | 159.81 | 155.28 | 155.69 | 3,729,476 | -6.06(-3.75%) |
Jan 26, 2021 | 162.25 | 162.60 | 161.69 | 161.75 | 2,360,251 | +0.43(+0.27%) |
Jan 25, 2021 | 160.59 | 161.75 | 160.41 | 161.32 | 1,644,039 | +1.59(+1.00%) |
Jan 22, 2021 | 158.36 | 160.33 | 158.01 | 159.73 | 2,790,600 | +1.87(+1.18%) |
Jan 21, 2021 | 158.24 | 158.94 | 157.78 | 157.86 | 3,579,609 | +0.12(+0.08%) |
Jan 20, 2021 | 159.10 | 159.10 | 157.26 | 157.74 | 3,717,827 | -0.97(-0.61%) |
Jan 19, 2021 | 159.00 | 159.40 | 158.10 | 158.71 | 4,397,041 | +2.01(+1.28%) |
Jan 15, 2021 | 156.50 | 157.50 | 156.42 | 156.70 | 2,106,100 | +0.05(+0.03%) |
Jan 14, 2021 | 157.36 | 158.11 | 156.43 | 156.65 | 3,512,503 | +0.21(+0.13%) |
Jan 13, 2021 | 156.53 | 157.58 | 156.20 | 156.44 | 3,651,343 | +0.85(+0.55%) |
Jan 12, 2021 | 156.62 | 156.75 | 155.59 | 155.59 | 2,802,499 | -0.91(-0.58%) |
Jan 11, 2021 | 156.88 | 157.91 | 156.34 | 156.50 | 3,422,834 | -0.85(-0.54%) |
Jan 08, 2021 | 156.79 | 157.57 | 156.24 | 157.35 | 2,861,600 | +1.60(+1.03%) |
Jan 07, 2021 | 156.73 | 157.47 | 155.75 | 155.75 | 4,517,072 | -2.01(-1.27%) |
Jan 06, 2021 | 157.35 | 158.95 | 157.23 | 157.76 | 2,991,813 | +0.40(+0.25%) |
Jan 05, 2021 | 156.24 | 157.80 | 155.83 | 157.36 | 2,742,144 | +0.55(+0.35%) |
Jan 04, 2021 | 157.61 | 158.20 | 155.43 | 156.81 | 3,650,834 | +0.57(+0.36%) |
Dec 31, 2020 | 156.24 | 156.24 | 156.24 | 1,895,176 | +0.01(+0.01%) | |
Dec 30, 2020 | 156.51 | 156.96 | 155.93 | 156.23 | 1,895,176 | +0.88(+0.57%) |
Dec 29, 2020 | 156.99 | 157.15 | 155.27 | 155.35 | 2,836,543 | +0.99(+0.64%) |
Dec 28, 2020 | 155.90 | 156.24 | 153.90 | 154.36 | 2,675,705 | +1.73(+1.13%) |
Dec 24, 2020 | 153.54 | 153.61 | 151.99 | 152.63 | 1,083,800 | -0.61(-0.40%) |
Dec 23, 2020 | 154.15 | 154.23 | 153.16 | 153.24 | 4,204,247 | -0.57(-0.37%) |
Dec 22, 2020 | 154.00 | 154.17 | 152.74 | 153.81 | 2,930,889 | -1.02(-0.66%) |
Dec 21, 2020 | 154.96 | 155.64 | 153.81 | 154.83 | 3,807,099 | -1.92(-1.22%) |
Dec 18, 2020 | 157.96 | 158.21 | 155.83 | 156.75 | 5,954,500 | -1.18(-0.75%) |
Dec 17, 2020 | 158.00 | 159.18 | 157.16 | 157.93 | 5,504,559 | -0.10(-0.06%) |
Dec 16, 2020 | 159.68 | 160.03 | 157.80 | 158.03 | 7,443,256 | +0.12(+0.08%) |
Dec 15, 2020 | 157.44 | 158.00 | 156.68 | 157.91 | 7,360,344 | +1.60(+1.02%) |
Dec 14, 2020 | 157.35 | 160.03 | 155.98 | 156.31 | 22,389,392 | +35.33(+29.20%) |
Dec 11, 2020 | 118.74 | 121.39 | 118.11 | 120.98 | 1,374,900 | +2.11(+1.78%) |
Dec 10, 2020 | 117.51 | 120.05 | 117.22 | 118.87 | 979,553 | +1.13(+0.96%) |
Dec 09, 2020 | 120.10 | 120.50 | 116.61 | 117.74 | 1,154,437 | -1.48(-1.24%) |
Dec 08, 2020 | 119.07 | 120.20 | 118.70 | 119.22 | 1,037,698 | +0.39(+0.33%) |
Dec 07, 2020 | 119.75 | 120.89 | 118.05 | 118.83 | 1,378,245 | -1.68(-1.39%) |
Dec 04, 2020 | 121.05 | 121.45 | 119.40 | 120.51 | 1,012,300 | -0.55(-0.45%) |
Dec 03, 2020 | 122.26 | 122.73 | 120.11 | 121.06 | 1,048,920 | -1.69(-1.38%) |
Dec 02, 2020 | 121.76 | 123.50 | 121.18 | 122.75 | 818,068 | +0.60(+0.49%) |