Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 169.12 | 170.90 | 166.64 | 166.64 | 737,984 | -3.53(-2.07%) |
Feb 25, 2021 | 170.76 | 172.69 | 169.19 | 170.17 | 664,192 | -1.52(-0.89%) |
Feb 24, 2021 | 167.19 | 172.52 | 165.25 | 171.69 | 1,342,793 | +4.55(+2.72%) |
Feb 23, 2021 | 163.49 | 167.78 | 160.62 | 167.15 | 631,916 | +3.26(+1.99%) |
Feb 22, 2021 | 165.25 | 165.35 | 162.97 | 163.88 | 606,992 | -2.95(-1.77%) |
Feb 19, 2021 | 164.94 | 168.16 | 164.94 | 166.83 | 647,563 | +2.70(+1.65%) |
Feb 18, 2021 | 165.87 | 166.99 | 163.29 | 164.13 | 419,332 | -2.77(-1.66%) |
Feb 17, 2021 | 169.33 | 170.23 | 166.54 | 166.90 | 363,810 | -3.45(-2.03%) |
Feb 16, 2021 | 169.12 | 170.54 | 168.47 | 170.35 | 488,971 | +1.79(+1.06%) |
Feb 12, 2021 | 164.02 | 168.68 | 163.92 | 168.56 | 265,481 | +3.68(+2.23%) |
Feb 11, 2021 | 165.65 | 166.04 | 162.19 | 164.88 | 456,664 | -1.21(-0.73%) |
Feb 10, 2021 | 166.00 | 167.76 | 164.34 | 166.09 | 537,668 | +1.99(+1.21%) |
Feb 09, 2021 | 165.91 | 166.29 | 163.11 | 164.10 | 516,313 | -2.24(-1.34%) |
Feb 08, 2021 | 164.38 | 167.00 | 162.43 | 166.34 | 558,729 | +1.71(+1.04%) |
Feb 05, 2021 | 163.23 | 164.70 | 161.34 | 164.63 | 702,131 | +3.17(+1.96%) |
Feb 04, 2021 | 158.06 | 161.63 | 154.53 | 161.46 | 767,910 | +3.19(+2.01%) |
Feb 03, 2021 | 156.82 | 159.74 | 151.39 | 158.27 | 973,049 | +9.91(+6.68%) |
Feb 02, 2021 | 147.37 | 149.49 | 145.14 | 148.36 | 479,453 | +2.79(+1.91%) |
Feb 01, 2021 | 145.82 | 146.24 | 142.12 | 145.58 | 401,321 | +2.08(+1.45%) |
Jan 29, 2021 | 145.59 | 146.30 | 142.98 | 143.49 | 442,643 | -3.27(-2.23%) |
Jan 28, 2021 | 143.78 | 148.47 | 142.69 | 146.76 | 405,308 | +5.36(+3.79%) |
Jan 27, 2021 | 144.43 | 144.74 | 140.19 | 141.40 | 453,048 | -6.37(-4.31%) |
Jan 26, 2021 | 149.20 | 149.66 | 147.37 | 147.77 | 323,011 | -0.53(-0.36%) |
Jan 25, 2021 | 148.35 | 149.18 | 146.05 | 148.31 | 407,981 | -0.71(-0.48%) |
Jan 22, 2021 | 151.53 | 151.88 | 148.84 | 149.02 | 492,480 | -2.94(-1.93%) |
Jan 21, 2021 | 151.97 | 152.99 | 150.54 | 151.96 | 311,899 | +0.37(+0.24%) |
Jan 20, 2021 | 152.33 | 153.63 | 151.29 | 151.59 | 433,131 | -0.37(-0.24%) |
Jan 19, 2021 | 153.34 | 154.19 | 151.02 | 151.96 | 433,889 | +0.42(+0.28%) |
Jan 15, 2021 | 153.08 | 153.08 | 150.68 | 151.54 | 442,643 | -2.33(-1.51%) |
Jan 14, 2021 | 155.30 | 155.99 | 153.53 | 153.87 | 392,849 | -1.09(-0.71%) |
Jan 13, 2021 | 154.55 | 155.72 | 152.66 | 154.96 | 592,300 | -0.48(-0.31%) |
Jan 12, 2021 | 153.56 | 156.09 | 152.93 | 155.44 | 458,850 | +1.99(+1.30%) |
Jan 11, 2021 | 147.80 | 154.75 | 147.80 | 153.45 | 569,213 | +4.37(+2.93%) |
Jan 08, 2021 | 155.30 | 155.81 | 147.95 | 149.09 | 698,241 | -5.93(-3.82%) |
Jan 07, 2021 | 152.59 | 155.29 | 152.01 | 155.01 | 537,128 | +4.69(+3.12%) |
Jan 06, 2021 | 146.46 | 150.79 | 145.59 | 150.32 | 1,058,458 | +5.54(+3.82%) |
Jan 05, 2021 | 146.52 | 147.21 | 144.27 | 144.79 | 869,546 | +0.31(+0.22%) |
Jan 04, 2021 | 147.86 | 149.56 | 143.72 | 144.47 | 555,042 | -3.05(-2.07%) |
Dec 31, 2020 | 147.53 | 147.53 | 147.53 | 200,642 | +0.88(+0.60%) | |
Dec 30, 2020 | 145.82 | 147.32 | 145.53 | 146.65 | 200,642 | +1.87(+1.29%) |
Dec 29, 2020 | 146.95 | 147.43 | 144.08 | 144.78 | 242,806 | -1.64(-1.12%) |
Dec 28, 2020 | 147.42 | 148.16 | 145.83 | 146.41 | 232,369 | +0.51(+0.35%) |
Dec 24, 2020 | 146.06 | 146.42 | 144.76 | 145.90 | 86,320 | +0.66(+0.45%) |
Dec 23, 2020 | 145.21 | 146.60 | 144.36 | 145.24 | 321,427 | +0.90(+0.63%) |
Dec 22, 2020 | 143.97 | 145.34 | 142.85 | 144.34 | 353,988 | -0.31(-0.21%) |
Dec 21, 2020 | 143.32 | 144.91 | 141.29 | 144.64 | 329,010 | -0.84(-0.58%) |
Dec 18, 2020 | 144.52 | 145.68 | 143.22 | 145.48 | 1,046,363 | +0.69(+0.48%) |
Dec 17, 2020 | 144.24 | 145.44 | 143.13 | 144.79 | 369,572 | +1.50(+1.05%) |
Dec 16, 2020 | 143.63 | 143.83 | 141.62 | 143.28 | 316,446 | -0.31(-0.22%) |
Dec 15, 2020 | 143.28 | 144.37 | 141.87 | 143.60 | 460,073 | +2.10(+1.49%) |
Dec 14, 2020 | 144.40 | 144.50 | 141.19 | 141.50 | 630,101 | -1.18(-0.83%) |
Dec 11, 2020 | 142.22 | 143.32 | 141.86 | 142.68 | 459,781 | -0.75(-0.52%) |
Dec 10, 2020 | 145.63 | 145.72 | 142.63 | 143.43 | 479,873 | -2.95(-2.01%) |
Dec 09, 2020 | 148.50 | 148.95 | 145.52 | 146.38 | 367,418 | -1.34(-0.91%) |
Dec 08, 2020 | 146.18 | 148.42 | 144.81 | 147.72 | 460,885 | +1.08(+0.73%) |
Dec 07, 2020 | 146.76 | 147.77 | 145.55 | 146.64 | 430,537 | +0.13(+0.09%) |
Dec 04, 2020 | 143.00 | 146.70 | 142.80 | 146.51 | 329,932 | +3.97(+2.78%) |
Dec 03, 2020 | 143.44 | 144.76 | 142.23 | 142.54 | 473,962 | -0.92(-0.64%) |
Dec 02, 2020 | 143.28 | 144.98 | 142.67 | 143.46 | 340,958 | -0.87(-0.60%) |