Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.13 | 158.55 | 154.52 | 154.73 | 163,458 | -1.08(-0.69%) |
Feb 25, 2021 | 161.31 | 162.46 | 155.38 | 155.80 | 106,767 | -6.27(-3.87%) |
Feb 24, 2021 | 164.91 | 164.91 | 161.84 | 162.07 | 138,146 | -2.50(-1.52%) |
Feb 23, 2021 | 164.00 | 165.69 | 162.38 | 164.57 | 125,073 | -0.78(-0.47%) |
Feb 22, 2021 | 162.44 | 165.53 | 162.11 | 165.35 | 87,450 | +2.00(+1.22%) |
Feb 19, 2021 | 160.47 | 163.61 | 158.71 | 163.35 | 109,041 | +3.64(+2.28%) |
Feb 18, 2021 | 163.34 | 163.47 | 159.71 | 159.71 | 151,534 | -4.05(-2.47%) |
Feb 17, 2021 | 165.07 | 165.70 | 162.79 | 163.75 | 59,268 | -1.60(-0.97%) |
Feb 16, 2021 | 165.07 | 165.67 | 163.31 | 165.35 | 77,970 | +0.93(+0.57%) |
Feb 12, 2021 | 162.45 | 165.07 | 162.45 | 164.42 | 71,035 | +1.34(+0.82%) |
Feb 11, 2021 | 162.51 | 164.00 | 160.91 | 163.08 | 179,777 | +0.56(+0.34%) |
Feb 10, 2021 | 164.65 | 164.85 | 161.68 | 162.53 | 101,261 | -1.03(-0.63%) |
Feb 09, 2021 | 162.79 | 164.39 | 160.70 | 163.55 | 175,047 | +1.02(+0.63%) |
Feb 08, 2021 | 159.66 | 162.57 | 158.36 | 162.53 | 95,411 | +3.62(+2.27%) |
Feb 05, 2021 | 161.12 | 161.76 | 156.95 | 158.92 | 220,720 | -1.18(-0.74%) |
Feb 04, 2021 | 154.52 | 160.32 | 153.26 | 160.10 | 192,484 | +6.23(+4.05%) |
Feb 03, 2021 | 151.72 | 154.16 | 150.56 | 153.87 | 92,698 | +1.87(+1.23%) |
Feb 02, 2021 | 152.69 | 153.89 | 151.03 | 152.00 | 159,616 | +0.78(+0.51%) |
Feb 01, 2021 | 150.47 | 151.47 | 146.58 | 151.22 | 135,388 | +1.55(+1.04%) |
Jan 29, 2021 | 151.45 | 151.80 | 149.28 | 149.67 | 197,041 | -2.53(-1.66%) |
Jan 28, 2021 | 155.31 | 155.59 | 150.97 | 152.20 | 165,388 | -2.58(-1.67%) |
Jan 27, 2021 | 151.23 | 156.03 | 150.69 | 154.78 | 129,188 | +1.06(+0.69%) |
Jan 26, 2021 | 156.89 | 156.89 | 152.50 | 153.72 | 134,473 | -2.91(-1.86%) |
Jan 25, 2021 | 156.34 | 158.79 | 155.30 | 156.63 | 125,418 | +0.33(+0.21%) |
Jan 22, 2021 | 154.63 | 157.42 | 153.81 | 156.30 | 104,101 | +0.26(+0.17%) |
Jan 21, 2021 | 153.99 | 157.41 | 152.59 | 156.04 | 233,986 | +1.43(+0.92%) |
Jan 20, 2021 | 151.97 | 155.04 | 151.26 | 154.62 | 118,307 | +2.79(+1.84%) |
Jan 19, 2021 | 152.09 | 153.39 | 150.69 | 151.83 | 123,406 | +0.69(+0.46%) |
Jan 15, 2021 | 151.12 | 151.82 | 147.39 | 151.14 | 96,069 | -0.37(-0.25%) |
Jan 14, 2021 | 153.24 | 153.26 | 150.37 | 151.51 | 94,158 | -0.52(-0.34%) |
Jan 13, 2021 | 153.61 | 154.63 | 150.91 | 152.03 | 80,800 | -2.08(-1.35%) |
Jan 12, 2021 | 149.35 | 154.73 | 149.35 | 154.11 | 98,073 | +4.31(+2.87%) |
Jan 11, 2021 | 147.52 | 150.42 | 147.34 | 149.80 | 82,713 | +0.59(+0.40%) |
Jan 08, 2021 | 150.38 | 150.59 | 147.64 | 149.21 | 82,300 | -0.92(-0.61%) |
Jan 07, 2021 | 149.07 | 150.90 | 147.73 | 150.13 | 92,737 | +1.74(+1.18%) |
Jan 06, 2021 | 142.42 | 149.78 | 142.42 | 148.38 | 185,708 | +5.74(+4.03%) |
Jan 05, 2021 | 140.83 | 143.11 | 140.55 | 142.64 | 114,089 | +2.58(+1.84%) |
Jan 04, 2021 | 142.81 | 144.39 | 139.55 | 140.06 | 87,463 | -3.15(-2.20%) |
Dec 31, 2020 | 143.22 | 143.22 | 143.22 | 63,860 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.07 | 142.94 | 140.96 | 142.51 | 63,860 | +1.54(+1.10%) |
Dec 29, 2020 | 142.34 | 142.72 | 139.42 | 140.96 | 62,068 | -1.21(-0.85%) |
Dec 28, 2020 | 143.67 | 143.67 | 141.77 | 142.17 | 72,893 | -0.63(-0.44%) |
Dec 24, 2020 | 143.02 | 143.70 | 142.33 | 142.81 | 52,780 | +0.68(+0.48%) |
Dec 23, 2020 | 141.46 | 142.94 | 140.97 | 142.12 | 115,099 | +1.37(+0.97%) |
Dec 22, 2020 | 141.61 | 143.76 | 140.54 | 140.75 | 104,919 | -1.40(-0.98%) |
Dec 21, 2020 | 140.18 | 142.86 | 138.85 | 142.15 | 147,927 | -0.18(-0.13%) |
Dec 18, 2020 | 144.31 | 146.37 | 141.15 | 142.34 | 510,284 | -2.35(-1.62%) |
Dec 17, 2020 | 144.90 | 146.06 | 143.75 | 144.68 | 105,554 | -0.32(-0.22%) |
Dec 16, 2020 | 147.22 | 148.50 | 144.39 | 145.00 | 101,006 | -1.35(-0.92%) |
Dec 15, 2020 | 144.91 | 147.07 | 143.99 | 146.35 | 107,468 | +2.91(+2.03%) |
Dec 14, 2020 | 147.62 | 149.05 | 142.79 | 143.44 | 154,336 | -2.72(-1.86%) |
Dec 11, 2020 | 144.09 | 147.08 | 144.09 | 146.16 | 66,028 | +1.14(+0.79%) |
Dec 10, 2020 | 143.23 | 145.34 | 142.76 | 145.02 | 72,772 | +0.79(+0.55%) |
Dec 09, 2020 | 145.72 | 146.43 | 143.60 | 144.23 | 166,061 | -1.30(-0.90%) |
Dec 08, 2020 | 143.97 | 146.67 | 143.97 | 145.54 | 65,457 | +0.88(+0.61%) |
Dec 07, 2020 | 147.44 | 148.55 | 144.59 | 144.66 | 123,030 | -2.50(-1.70%) |
Dec 04, 2020 | 142.41 | 147.41 | 142.41 | 147.16 | 84,386 | +5.34(+3.76%) |
Dec 03, 2020 | 143.42 | 144.42 | 141.51 | 141.82 | 103,720 | -0.96(-0.67%) |
Dec 02, 2020 | 142.77 | 143.19 | 140.86 | 142.78 | 122,176 | -0.17(-0.12%) |