Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 165.14 | 166.21 | 162.63 | 162.91 | 2,825,258 | -1.41(-0.86%) |
Feb 25, 2021 | 163.61 | 166.28 | 163.32 | 164.32 | 2,655,113 | -1.02(-0.62%) |
Feb 24, 2021 | 159.24 | 165.56 | 158.22 | 165.34 | 2,103,969 | +4.26(+2.65%) |
Feb 23, 2021 | 160.42 | 163.45 | 159.30 | 161.08 | 2,008,653 | +1.17(+0.73%) |
Feb 22, 2021 | 157.41 | 160.61 | 156.46 | 159.91 | 1,565,131 | +1.43(+0.90%) |
Feb 19, 2021 | 161.80 | 162.33 | 158.21 | 158.48 | 2,137,129 | -3.10(-1.92%) |
Feb 18, 2021 | 156.54 | 161.97 | 155.65 | 161.58 | 2,377,785 | +5.12(+3.27%) |
Feb 17, 2021 | 155.22 | 156.74 | 154.02 | 156.46 | 1,357,598 | +0.91(+0.58%) |
Feb 16, 2021 | 155.32 | 157.03 | 154.49 | 155.55 | 2,162,475 | -0.81(-0.52%) |
Feb 12, 2021 | 155.41 | 156.53 | 153.75 | 156.37 | 1,953,080 | +0.22(+0.14%) |
Feb 11, 2021 | 157.64 | 157.69 | 155.95 | 156.15 | 1,270,299 | -0.13(-0.08%) |
Feb 10, 2021 | 157.65 | 157.89 | 155.63 | 156.28 | 1,717,051 | -0.41(-0.26%) |
Feb 09, 2021 | 157.15 | 157.67 | 155.81 | 156.69 | 1,867,992 | -0.50(-0.32%) |
Feb 08, 2021 | 157.24 | 157.96 | 155.87 | 157.20 | 1,874,825 | +0.60(+0.38%) |
Feb 05, 2021 | 159.83 | 160.61 | 156.50 | 156.60 | 1,641,061 | -3.07(-1.92%) |
Feb 04, 2021 | 157.34 | 159.76 | 155.75 | 159.67 | 1,505,169 | +3.49(+2.24%) |
Feb 03, 2021 | 156.41 | 157.13 | 155.64 | 156.18 | 1,935,297 | -1.45(-0.92%) |
Feb 02, 2021 | 156.61 | 158.32 | 154.96 | 157.63 | 1,990,357 | +1.90(+1.22%) |
Feb 01, 2021 | 154.73 | 157.72 | 154.63 | 155.73 | 1,838,105 | +1.15(+0.75%) |
Jan 29, 2021 | 156.53 | 158.63 | 153.94 | 154.58 | 3,431,029 | -1.53(-0.98%) |
Jan 28, 2021 | 158.22 | 161.55 | 155.97 | 156.10 | 2,337,657 | +1.01(+0.65%) |
Jan 27, 2021 | 153.76 | 161.83 | 152.20 | 155.09 | 3,776,271 | +1.07(+0.69%) |
Jan 26, 2021 | 153.86 | 155.24 | 152.60 | 154.03 | 3,057,693 | +0.80(+0.52%) |
Jan 25, 2021 | 151.06 | 153.60 | 150.56 | 153.23 | 1,976,625 | +1.59(+1.05%) |
Jan 22, 2021 | 150.86 | 152.07 | 149.61 | 151.64 | 2,024,115 | +0.89(+0.59%) |
Jan 21, 2021 | 151.85 | 151.99 | 149.88 | 150.75 | 1,994,473 | -1.24(-0.81%) |
Jan 20, 2021 | 151.70 | 152.44 | 150.37 | 151.99 | 1,540,210 | +0.35(+0.23%) |
Jan 19, 2021 | 150.84 | 151.86 | 149.92 | 151.64 | 1,819,623 | +0.81(+0.53%) |
Jan 15, 2021 | 151.27 | 151.39 | 149.14 | 150.83 | 3,081,731 | -0.74(-0.49%) |
Jan 14, 2021 | 154.17 | 154.47 | 151.19 | 151.57 | 2,767,765 | -2.57(-1.67%) |
Jan 13, 2021 | 151.66 | 155.11 | 150.72 | 154.15 | 3,360,992 | -4.12(-2.60%) |
Jan 12, 2021 | 157.88 | 158.72 | 156.36 | 158.27 | 1,749,577 | +0.52(+0.33%) |
Jan 11, 2021 | 160.02 | 160.63 | 157.39 | 157.75 | 1,320,224 | -2.38(-1.49%) |
Jan 08, 2021 | 158.18 | 161.38 | 157.56 | 160.13 | 2,818,528 | +2.06(+1.30%) |
Jan 07, 2021 | 157.33 | 159.10 | 156.75 | 158.07 | 1,705,620 | +0.89(+0.57%) |
Jan 06, 2021 | 155.53 | 158.62 | 155.43 | 157.18 | 1,757,243 | -0.55(-0.35%) |
Jan 05, 2021 | 157.91 | 159.32 | 156.69 | 157.73 | 1,593,277 | -0.44(-0.28%) |
Jan 04, 2021 | 164.74 | 165.30 | 157.02 | 158.17 | 2,421,309 | -6.78(-4.11%) |
Dec 31, 2020 | 164.95 | 164.95 | 164.95 | 841,188 | +2.24(+1.38%) | |
Dec 30, 2020 | 164.39 | 165.00 | 162.26 | 162.71 | 841,188 | -0.99(-0.61%) |
Dec 29, 2020 | 166.13 | 166.46 | 163.43 | 163.71 | 851,440 | -1.63(-0.99%) |
Dec 28, 2020 | 166.22 | 166.79 | 165.21 | 165.34 | 823,055 | +0.05(+0.03%) |
Dec 24, 2020 | 164.88 | 165.30 | 163.76 | 165.29 | 396,832 | +1.28(+0.78%) |
Dec 23, 2020 | 166.17 | 166.88 | 163.82 | 164.01 | 998,397 | -1.08(-0.65%) |
Dec 22, 2020 | 165.42 | 165.74 | 164.26 | 165.08 | 1,011,159 | -1.08(-0.65%) |
Dec 21, 2020 | 164.76 | 166.49 | 163.27 | 166.16 | 1,556,519 | -1.64(-0.98%) |
Dec 18, 2020 | 167.08 | 168.00 | 166.14 | 167.80 | 3,523,855 | +1.78(+1.07%) |
Dec 17, 2020 | 165.32 | 167.60 | 164.69 | 166.02 | 1,244,508 | +1.64(+1.00%) |
Dec 16, 2020 | 164.68 | 165.28 | 163.15 | 164.38 | 1,196,295 | -0.15(-0.09%) |
Dec 15, 2020 | 163.14 | 164.57 | 161.83 | 164.53 | 1,310,803 | +2.44(+1.50%) |
Dec 14, 2020 | 162.26 | 164.59 | 161.29 | 162.10 | 3,278,026 | -0.36(-0.22%) |
Dec 11, 2020 | 160.49 | 162.59 | 160.16 | 162.45 | 1,282,790 | +1.43(+0.89%) |
Dec 10, 2020 | 161.69 | 161.82 | 160.28 | 161.02 | 1,935,406 | -0.85(-0.53%) |
Dec 09, 2020 | 163.06 | 163.11 | 160.88 | 161.87 | 1,648,931 | -0.64(-0.40%) |
Dec 08, 2020 | 162.42 | 162.91 | 161.41 | 162.51 | 1,097,499 | -0.04(-0.02%) |
Dec 07, 2020 | 162.02 | 162.70 | 160.95 | 162.55 | 1,197,768 | -0.20(-0.13%) |
Dec 04, 2020 | 160.49 | 163.54 | 159.88 | 162.76 | 1,098,207 | +2.51(+1.57%) |
Dec 03, 2020 | 159.46 | 161.40 | 159.12 | 160.24 | 1,567,679 | +0.47(+0.30%) |
Dec 02, 2020 | 162.65 | 163.01 | 159.24 | 159.77 | 2,539,830 | -2.88(-1.77%) |