Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 158.44 | 159.16 | 155.00 | 157.09 | 6,286,229 | +0.65(+0.42%) |
Feb 25, 2021 | 161.33 | 162.22 | 155.65 | 156.43 | 7,509,274 | -6.04(-3.72%) |
Feb 24, 2021 | 160.59 | 162.69 | 158.87 | 162.48 | 4,070,930 | +1.69(+1.05%) |
Feb 23, 2021 | 158.99 | 161.61 | 155.05 | 160.79 | 5,523,466 | -1.06(-0.66%) |
Feb 22, 2021 | 163.76 | 164.34 | 161.71 | 161.85 | 2,920,661 | -3.49(-2.11%) |
Feb 19, 2021 | 167.06 | 167.06 | 165.12 | 165.34 | 2,576,269 | -0.96(-0.58%) |
Feb 18, 2021 | 164.51 | 166.84 | 164.40 | 166.31 | 2,646,777 | +0.05(+0.03%) |
Feb 17, 2021 | 164.30 | 166.42 | 163.47 | 166.26 | 3,304,121 | +0.96(+0.58%) |
Feb 16, 2021 | 166.35 | 166.56 | 164.84 | 165.30 | 2,316,544 | -0.72(-0.43%) |
Feb 12, 2021 | 165.07 | 166.10 | 164.60 | 166.03 | 2,048,766 | +0.23(+0.14%) |
Feb 11, 2021 | 166.69 | 167.26 | 164.99 | 165.79 | 2,006,429 | -0.46(-0.28%) |
Feb 10, 2021 | 168.45 | 168.45 | 164.98 | 166.25 | 2,503,982 | -1.66(-0.99%) |
Feb 09, 2021 | 168.31 | 168.72 | 167.70 | 167.91 | 1,854,439 | -0.94(-0.55%) |
Feb 08, 2021 | 168.98 | 169.09 | 167.81 | 168.84 | 2,421,474 | +0.96(+0.57%) |
Feb 05, 2021 | 166.88 | 168.45 | 166.55 | 167.89 | 2,289,744 | +1.59(+0.96%) |
Feb 04, 2021 | 165.30 | 166.30 | 164.80 | 166.30 | 2,637,758 | +1.75(+1.07%) |
Feb 03, 2021 | 166.00 | 166.17 | 164.43 | 164.54 | 2,083,789 | -0.93(-0.56%) |
Feb 02, 2021 | 163.29 | 166.56 | 163.27 | 165.47 | 2,770,587 | +3.44(+2.12%) |
Feb 01, 2021 | 159.76 | 162.20 | 158.78 | 162.03 | 3,335,280 | +4.10(+2.60%) |
Jan 29, 2021 | 160.76 | 161.12 | 157.03 | 157.92 | 5,556,835 | -3.77(-2.33%) |
Jan 28, 2021 | 160.43 | 163.29 | 159.48 | 161.70 | 4,023,045 | +0.51(+0.31%) |
Jan 27, 2021 | 164.44 | 164.53 | 160.38 | 161.19 | 5,763,799 | -5.13(-3.08%) |
Jan 26, 2021 | 167.00 | 167.16 | 165.69 | 166.32 | 3,825,501 | -0.11(-0.06%) |
Jan 25, 2021 | 166.24 | 167.62 | 163.12 | 166.42 | 6,032,391 | +0.61(+0.37%) |
Jan 22, 2021 | 165.50 | 166.11 | 164.84 | 165.81 | 2,283,178 | -0.57(-0.34%) |
Jan 21, 2021 | 166.48 | 167.46 | 166.19 | 166.38 | 3,430,472 | +0.77(+0.46%) |
Jan 20, 2021 | 164.06 | 166.07 | 163.56 | 165.61 | 3,523,182 | +3.07(+1.89%) |
Jan 19, 2021 | 162.99 | 163.26 | 161.90 | 162.53 | 3,256,434 | +0.92(+0.57%) |
Jan 15, 2021 | 162.61 | 163.12 | 160.97 | 161.62 | 3,729,758 | -1.26(-0.77%) |
Jan 14, 2021 | 164.10 | 164.90 | 162.68 | 162.88 | 3,092,887 | -1.04(-0.64%) |
Jan 13, 2021 | 164.10 | 164.55 | 163.10 | 163.92 | 2,900,358 | -0.01(-0.01%) |
Jan 12, 2021 | 162.31 | 164.54 | 162.12 | 163.93 | 5,844,984 | +2.47(+1.53%) |
Jan 11, 2021 | 162.61 | 163.28 | 161.02 | 161.46 | 3,806,542 | -3.07(-1.87%) |
Jan 08, 2021 | 163.12 | 164.70 | 162.10 | 164.53 | 4,762,195 | +3.32(+2.06%) |
Jan 07, 2021 | 159.59 | 161.84 | 159.53 | 161.21 | 3,444,510 | +3.05(+1.93%) |
Jan 06, 2021 | 156.74 | 159.87 | 156.11 | 158.16 | 4,530,213 | +1.60(+1.02%) |
Jan 05, 2021 | 154.50 | 157.00 | 154.45 | 156.56 | 3,210,065 | +1.16(+0.75%) |
Jan 04, 2021 | 157.70 | 157.81 | 153.47 | 155.40 | 9,294,502 | -1.32(-0.85%) |
Dec 31, 2020 | 156.72 | 156.72 | 156.72 | 2,503,838 | +0.09(+0.06%) | |
Dec 30, 2020 | 156.26 | 156.87 | 156.09 | 156.64 | 2,503,838 | +0.94(+0.60%) |
Dec 29, 2020 | 156.20 | 156.48 | 154.97 | 155.70 | 2,494,089 | +0.05(+0.03%) |
Dec 28, 2020 | 155.40 | 156.28 | 154.60 | 155.65 | 2,987,785 | +1.75(+1.14%) |
Dec 24, 2020 | 153.72 | 154.13 | 153.25 | 153.90 | 1,075,933 | +0.32(+0.21%) |
Dec 23, 2020 | 153.28 | 154.06 | 152.62 | 153.58 | 2,225,926 | +0.33(+0.22%) |
Dec 22, 2020 | 153.66 | 153.72 | 151.90 | 153.25 | 3,823,008 | -0.66(-0.43%) |
Dec 21, 2020 | 153.43 | 154.81 | 152.33 | 153.91 | 4,054,409 | -1.76(-1.13%) |
Dec 18, 2020 | 156.69 | 156.78 | 154.98 | 155.67 | 5,083,675 | -0.76(-0.49%) |
Dec 17, 2020 | 156.16 | 156.46 | 155.72 | 156.43 | 2,043,980 | +1.06(+0.68%) |
Dec 16, 2020 | 154.63 | 155.75 | 154.58 | 155.37 | 2,283,414 | +1.01(+0.66%) |
Dec 15, 2020 | 153.64 | 154.38 | 152.94 | 154.35 | 2,390,659 | +2.05(+1.35%) |
Dec 14, 2020 | 153.46 | 154.33 | 152.25 | 152.30 | 3,502,116 | +0.22(+0.15%) |
Dec 11, 2020 | 152.24 | 152.79 | 151.03 | 152.08 | 2,124,510 | -0.73(-0.48%) |
Dec 10, 2020 | 152.35 | 153.46 | 151.72 | 152.81 | 2,983,027 | -0.14(-0.09%) |
Dec 09, 2020 | 154.09 | 154.17 | 152.29 | 152.94 | 6,197,894 | -0.15(-0.10%) |
Dec 08, 2020 | 152.67 | 153.19 | 151.90 | 153.09 | 2,547,261 | -0.32(-0.21%) |
Dec 07, 2020 | 153.42 | 153.48 | 152.63 | 153.41 | 4,332,452 | -0.35(-0.23%) |
Dec 04, 2020 | 153.93 | 154.15 | 153.46 | 153.76 | 2,147,224 | +0.15(+0.10%) |
Dec 03, 2020 | 153.22 | 154.46 | 153.22 | 153.61 | 3,089,149 | +0.43(+0.28%) |
Dec 02, 2020 | 153.55 | 153.55 | 152.53 | 153.19 | 2,214,250 | -0.96(-0.62%) |